VictoryShares Emerging Markets Value Momentum ETF (UEVM)
NASDAQ: UEVM · Real-Time Price · USD
49.14
+0.60 (1.24%)
May 12, 2025, 4:00 PM - Market closed
UEVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 49.20 | 49.20 | 48.99 | 49.14 | 49.14 | 1.24% | 8,279 |
| May 9, 2025 | 48.66 | 48.66 | 48.52 | 48.54 | 48.54 | 0.66% | 1,082 |
| May 8, 2025 | 48.28 | 48.29 | 48.14 | 48.22 | 48.22 | -0.08% | 161,537 |
| May 7, 2025 | 48.35 | 48.47 | 48.26 | 48.26 | 48.04 | -0.72% | 5,354 |
| May 6, 2025 | 48.53 | 48.77 | 48.45 | 48.61 | 48.38 | -0.13% | 21,086 |
| May 5, 2025 | 48.86 | 48.90 | 48.67 | 48.67 | 48.45 | 0.62% | 12,285 |
| May 2, 2025 | 48.46 | 48.46 | 48.35 | 48.37 | 48.15 | 2.72% | 1,275 |
| May 1, 2025 | 47.40 | 47.40 | 47.09 | 47.09 | 46.87 | -0.44% | 7,209 |
| Apr 30, 2025 | 46.97 | 47.30 | 46.97 | 47.30 | 47.08 | 0.25% | 1,772 |
| Apr 29, 2025 | 47.21 | 47.22 | 47.18 | 47.18 | 46.96 | -0.04% | 1,108 |
| Apr 28, 2025 | 47.06 | 47.20 | 47.02 | 47.20 | 46.98 | 0.81% | 1,589 |
| Apr 25, 2025 | 46.80 | 46.85 | 46.76 | 46.82 | 46.60 | -0.72% | 2,908 |
| Apr 24, 2025 | 46.98 | 47.17 | 46.98 | 47.16 | 46.94 | 1.45% | 2,342 |
| Apr 23, 2025 | 46.79 | 46.89 | 46.49 | 46.49 | 46.27 | 0.60% | 1,079 |
| Apr 22, 2025 | 46.09 | 46.21 | 46.09 | 46.21 | 46.00 | 1.69% | 1,712 |
| Apr 21, 2025 | 45.66 | 45.66 | 45.14 | 45.44 | 45.23 | -0.14% | 1,780 |
| Apr 17, 2025 | 45.62 | 45.75 | 45.50 | 45.50 | 45.29 | 0.60% | 7,920 |
| Apr 16, 2025 | 45.37 | 45.54 | 45.15 | 45.23 | 45.02 | -0.79% | 1,547 |
| Apr 15, 2025 | 45.69 | 45.77 | 45.59 | 45.59 | 45.38 | -0.11% | 27,389 |
| Apr 14, 2025 | 45.58 | 45.68 | 45.58 | 45.64 | 45.43 | 1.17% | 1,357 |
| Apr 11, 2025 | 44.64 | 45.11 | 44.40 | 45.11 | 44.90 | 3.01% | 4,034 |
| Apr 10, 2025 | 44.09 | 44.09 | 43.40 | 43.79 | 43.59 | -1.06% | 2,341 |
| Apr 9, 2025 | 41.96 | 44.26 | 41.82 | 44.26 | 43.98 | 6.32% | 13,007 |
| Apr 8, 2025 | 42.99 | 43.09 | 41.47 | 41.63 | 41.37 | -1.44% | 5,071 |
| Apr 7, 2025 | 42.33 | 44.59 | 41.96 | 42.24 | 41.97 | -4.56% | 23,165 |
| Apr 4, 2025 | 45.38 | 45.38 | 44.26 | 44.26 | 43.98 | -5.53% | 6,495 |
| Apr 3, 2025 | 46.92 | 47.00 | 46.82 | 46.85 | 46.56 | -1.41% | 3,084 |
| Apr 2, 2025 | 47.50 | 47.58 | 47.50 | 47.52 | 47.22 | -0.08% | 3,017 |
| Apr 1, 2025 | 47.14 | 47.58 | 47.11 | 47.56 | 47.26 | 0.36% | 2,547 |
| Mar 31, 2025 | 47.04 | 47.39 | 47.04 | 47.39 | 47.09 | -0.08% | 4,485 |
| Mar 28, 2025 | 47.74 | 47.74 | 47.43 | 47.43 | 47.13 | -1.28% | 1,845 |
| Mar 27, 2025 | 48.01 | 48.15 | 48.01 | 48.04 | 47.74 | 0.57% | 864 |
| Mar 26, 2025 | 48.02 | 48.03 | 47.77 | 47.77 | 47.47 | -0.82% | 3,074 |
| Mar 25, 2025 | 48.35 | 48.35 | 48.15 | 48.17 | 47.86 | -0.03% | 2,749 |
| Mar 24, 2025 | 48.50 | 48.50 | 48.18 | 48.18 | 47.88 | 0.08% | 1,660 |
| Mar 21, 2025 | 48.05 | 48.14 | 48.05 | 48.14 | 47.84 | -0.76% | 733 |
| Mar 20, 2025 | 48.55 | 48.58 | 48.47 | 48.51 | 48.20 | -0.53% | 1,130 |
| Mar 19, 2025 | 48.65 | 48.91 | 48.64 | 48.77 | 48.46 | 0.09% | 3,013 |
| Mar 18, 2025 | 48.68 | 48.85 | 48.61 | 48.72 | 48.42 | 0.32% | 4,307 |
| Mar 17, 2025 | 47.96 | 48.57 | 47.96 | 48.57 | 48.26 | 1.28% | 4,843 |
| Mar 14, 2025 | 47.70 | 47.96 | 47.70 | 47.96 | 47.65 | 1.64% | 1,830 |
| Mar 13, 2025 | 47.13 | 47.21 | 47.08 | 47.18 | 46.89 | 0.13% | 3,835 |
| Mar 12, 2025 | 47.05 | 47.13 | 47.05 | 47.12 | 46.82 | 0.34% | 4,580 |
| Mar 11, 2025 | 47.02 | 47.02 | 46.96 | 46.96 | 46.66 | 0.35% | 236 |
| Mar 10, 2025 | 47.00 | 47.01 | 46.76 | 46.79 | 46.50 | -1.58% | 6,624 |
| Mar 7, 2025 | 47.41 | 47.61 | 47.28 | 47.55 | 47.23 | 0.33% | 4,149 |
| Mar 6, 2025 | 47.50 | 47.63 | 47.34 | 47.39 | 47.07 | -0.30% | 3,762 |
| Mar 5, 2025 | 47.18 | 47.58 | 47.08 | 47.53 | 47.21 | 2.68% | 4,334 |
| Mar 4, 2025 | 46.04 | 46.45 | 45.88 | 46.29 | 45.98 | 0.36% | 19,048 |
| Mar 3, 2025 | 46.44 | 46.61 | 46.05 | 46.13 | 45.82 | -0.27% | 9,789 |