UEVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.94	56.94	56.51	56.55	56.55	-0.07%	3,833
Dec 4, 2025	56.52	56.59	56.49	56.59	56.59	0.25%	1,004
Dec 3, 2025	56.32	56.45	56.32	56.45	56.45	0.20%	45,151
Dec 2, 2025	56.44	56.44	56.11	56.34	56.34	0.06%	17,217
Dec 1, 2025	56.35	56.43	56.31	56.31	56.30	-0.05%	1,989
Nov 28, 2025	56.33	56.34	56.30	56.34	56.33	0.34%	1,441
Nov 26, 2025	56.18	56.18	56.15	56.15	56.15	0.42%	642
Nov 25, 2025	55.67	55.91	55.61	55.91	55.91	1.00%	2,244
Nov 24, 2025	55.19	55.42	55.19	55.36	55.36	0.48%	2,472
Nov 21, 2025	54.71	55.09	54.71	55.09	55.09	-0.47%	2,890
Nov 20, 2025	56.21	56.21	55.35	55.35	55.35	-1.01%	1,842
Nov 19, 2025	55.96	56.05	55.83	55.91	55.91	-0.04%	31,129
Nov 18, 2025	55.79	56.00	55.76	55.93	55.93	-0.83%	6,476
Nov 17, 2025	56.71	56.77	56.30	56.40	56.40	-1.24%	7,972
Nov 14, 2025	56.86	57.27	56.86	57.11	57.11	-0.15%	2,515
Nov 13, 2025	57.66	57.66	57.16	57.19	57.19	-0.32%	2,940
Nov 12, 2025	57.36	57.38	57.36	57.38	57.38	0.33%	640
Nov 11, 2025	57.21	57.23	57.16	57.19	57.19	0.13%	2,630
Nov 10, 2025	56.90	57.12	56.84	57.12	57.11	1.39%	5,455
Nov 7, 2025	56.07	56.33	56.06	56.33	56.33	-0.26%	3,230
Nov 6, 2025	56.77	56.81	56.39	56.48	56.39	0.45%	5,363
Nov 5, 2025	55.85	56.30	55.84	56.23	56.14	1.22%	206,758
Nov 4, 2025	55.67	55.83	55.55	55.55	55.47	-1.36%	44,163
Nov 3, 2025	56.35	56.40	56.08	56.32	56.23	0.34%	21,556
Oct 31, 2025	56.04	56.13	55.92	56.13	56.04	-0.67%	3,726
Oct 30, 2025	56.56	56.72	56.42	56.51	56.42	-0.84%	207,421
Oct 29, 2025	56.97	56.99	56.59	56.99	56.90	0.53%	101,151
Oct 28, 2025	56.49	56.71	56.49	56.69	56.60	0.05%	3,392
Oct 27, 2025	56.62	56.73	56.61	56.66	56.57	0.87%	2,113
Oct 24, 2025	56.28	56.28	56.17	56.17	56.08	0.56%	819
Oct 23, 2025	55.84	55.99	55.84	55.86	55.77	0.77%	1,358
Oct 22, 2025	55.49	55.50	55.37	55.43	55.34	0.13%	1,706
Oct 21, 2025	55.41	55.48	55.36	55.36	55.27	-0.74%	2,505
Oct 20, 2025	55.65	55.78	55.58	55.78	55.69	0.61%	2,122
Oct 17, 2025	55.20	55.49	55.20	55.44	55.35	-0.27%	3,228
Oct 16, 2025	55.66	55.66	55.59	55.59	55.50	0.74%	950
Oct 15, 2025	55.16	55.18	55.16	55.18	55.09	1.34%	1,006
Oct 14, 2025	54.16	54.53	54.16	54.45	54.36	-0.52%	2,118
Oct 13, 2025	54.63	54.89	54.63	54.74	54.65	3.02%	5,751
Oct 10, 2025	55.11	55.11	52.98	53.13	53.05	-3.57%	6,102
Oct 9, 2025	55.55	55.55	55.10	55.10	55.01	-0.75%	3,043
Oct 8, 2025	55.33	55.51	55.33	55.51	55.30	0.64%	2,838
Oct 7, 2025	55.34	55.34	55.11	55.16	54.95	-0.66%	6,049
Oct 6, 2025	55.42	55.52	55.42	55.52	55.32	0.25%	1,394
Oct 3, 2025	55.39	55.59	55.33	55.39	55.18	-0.07%	184,417
Oct 2, 2025	55.71	55.71	55.42	55.43	55.22	-0.25%	1,223
Oct 1, 2025	55.46	55.57	55.46	55.56	55.35	0.12%	1,303
Sep 30, 2025	55.54	55.54	55.39	55.50	55.29	0.63%	1,367
Sep 29, 2025	55.34	55.34	55.14	55.15	54.94	1.14%	5,915
Sep 26, 2025	54.51	54.66	54.37	54.53	54.33	-0.16%	188,097