UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.18	49.23	49.18	49.21	49.21	0.26%	11,379
Aug 12, 2025	49.03	49.08	49.02	49.08	49.08	0.04%	1,729
Aug 11, 2025	49.06	49.07	49.06	49.06	49.06	0.02%	1,870
Aug 8, 2025	49.07	49.07	49.05	49.05	49.05	-0.18%	396
Aug 7, 2025	49.16	49.18	49.12	49.14	49.14	-0.06%	11,219
Aug 6, 2025	49.16	49.17	49.06	49.17	49.17	-	3,452
Aug 5, 2025	49.18	49.18	49.17	49.17	49.17	-0.07%	1,579
Aug 4, 2025	49.17	49.20	49.15	49.20	49.20	0.05%	2,437
Aug 1, 2025	49.06	49.17	49.05	49.17	49.17	0.63%	2,322
Jul 31, 2025	48.89	48.93	48.87	48.87	48.72	0.03%	30,532
Jul 30, 2025	48.87	48.92	48.84	48.85	48.71	-0.26%	10,629
Jul 29, 2025	48.85	48.98	48.85	48.98	48.83	0.33%	3,036
Jul 28, 2025	48.81	48.82	48.79	48.82	48.67	-0.10%	3,181
Jul 25, 2025	48.80	48.87	48.80	48.87	48.72	0.15%	2,540
Jul 24, 2025	48.77	48.79	48.77	48.79	48.65	-0.13%	1,693
Jul 23, 2025	48.91	48.91	48.86	48.86	48.71	-0.24%	13,061
Jul 22, 2025	48.95	48.99	48.95	48.97	48.83	0.15%	1,696
Jul 21, 2025	48.90	48.93	48.90	48.90	48.76	0.21%	3,818
Jul 18, 2025	48.80	48.83	48.80	48.80	48.65	0.19%	4,305
Jul 17, 2025	48.73	48.74	48.70	48.71	48.56	-0.04%	3,084
Jul 16, 2025	48.65	48.73	48.65	48.73	48.58	0.28%	4,568
Jul 15, 2025	48.73	48.73	48.58	48.59	48.44	-0.26%	18,411
Jul 14, 2025	48.76	48.76	48.70	48.72	48.57	-0.01%	3,963
Jul 11, 2025	48.73	48.73	48.70	48.72	48.58	-0.19%	1,962
Jul 10, 2025	48.80	48.82	48.77	48.82	48.67	-0.04%	4,514
Jul 9, 2025	48.75	48.84	48.75	48.84	48.69	0.31%	3,053
Jul 8, 2025	48.66	48.69	48.66	48.69	48.54	-0.10%	15,636
Jul 7, 2025	48.76	48.77	48.72	48.74	48.59	-0.11%	9,412
Jul 3, 2025	48.79	48.82	48.77	48.79	48.64	-0.25%	5,266
Jul 2, 2025	48.94	48.94	48.89	48.91	48.76	-0.09%	6,184
Jul 1, 2025	49.02	49.04	48.93	48.96	48.81	-0.54%	5,005
Jun 30, 2025	49.19	49.22	49.15	49.22	48.92	0.20%	25,386
Jun 27, 2025	49.14	49.21	49.12	49.13	48.82	-0.14%	5,807
Jun 26, 2025	49.14	49.20	49.13	49.20	48.89	0.26%	5,693
Jun 25, 2025	48.97	49.08	48.95	49.07	48.76	0.06%	24,853
Jun 24, 2025	48.92	49.05	48.90	49.04	48.73	0.22%	5,266
Jun 23, 2025	48.87	49.02	48.86	48.93	48.62	0.28%	5,341
Jun 20, 2025	48.70	48.83	48.70	48.79	48.48	0.08%	7,836
Jun 18, 2025	48.78	48.82	48.73	48.75	48.44	0.06%	2,620
Jun 17, 2025	48.67	48.72	48.62	48.72	48.41	0.26%	2,973
Jun 16, 2025	48.61	48.67	48.59	48.59	48.29	-0.14%	4,236
Jun 13, 2025	48.69	48.70	48.58	48.66	48.36	-0.17%	2,832
Jun 12, 2025	48.76	48.76	48.70	48.75	48.44	0.26%	5,759
Jun 11, 2025	48.59	48.63	48.59	48.62	48.32	0.30%	3,249
Jun 10, 2025	48.51	48.53	48.46	48.48	48.17	0.08%	16,536
Jun 9, 2025	48.42	48.48	48.40	48.44	48.13	0.12%	3,203
Jun 6, 2025	48.43	48.47	48.37	48.38	48.08	-0.56%	4,920
Jun 5, 2025	48.75	48.78	48.65	48.65	48.34	-0.25%	1,703
Jun 4, 2025	48.66	48.79	48.66	48.77	48.47	0.46%	6,362
Jun 3, 2025	48.65	48.66	48.53	48.55	48.24	-0.10%	8,275