VictoryShares International Value Momentum ETF (UIVM)
NASDAQ: UIVM · Real-Time Price · USD
53.82
-0.41 (-0.76%)
May 12, 2025, 4:00 PM - Market closed
UIVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.85 | 53.85 | 53.82 | 53.82 | 53.82 | -0.76% | 679 |
| May 9, 2025 | 54.24 | 54.31 | 54.23 | 54.23 | 54.23 | 0.61% | 794 |
| May 8, 2025 | 54.28 | 54.28 | 53.90 | 53.90 | 53.90 | -1.26% | 1,002 |
| May 7, 2025 | 54.47 | 54.74 | 54.47 | 54.59 | 54.27 | -0.16% | 1,799 |
| May 6, 2025 | 54.70 | 54.70 | 54.68 | 54.68 | 54.36 | 0.40% | 455 |
| May 5, 2025 | 54.53 | 54.53 | 54.43 | 54.46 | 54.14 | 0.46% | 1,034 |
| May 2, 2025 | 54.11 | 54.21 | 54.11 | 54.21 | 53.89 | 1.73% | 1,180 |
| May 1, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 52.97 | -0.51% | 201 |
| Apr 30, 2025 | 53.54 | 53.57 | 53.50 | 53.57 | 53.25 | 0.10% | 577 |
| Apr 29, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.19 | 0.46% | 39 |
| Apr 28, 2025 | 53.05 | 53.27 | 53.04 | 53.27 | 52.95 | 0.74% | 1,143 |
| Apr 25, 2025 | 52.56 | 52.90 | 52.56 | 52.88 | 52.56 | 0.43% | 754 |
| Apr 24, 2025 | 52.32 | 52.65 | 52.32 | 52.65 | 52.34 | 1.04% | 96,336 |
| Apr 23, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.80 | -0.01% | 85 |
| Apr 22, 2025 | 52.11 | 52.11 | 52.11 | 52.11 | 51.80 | 1.85% | 157 |
| Apr 21, 2025 | 51.35 | 51.35 | 51.17 | 51.17 | 50.86 | -0.20% | 417 |
| Apr 17, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 50.96 | 0.71% | 32 |
| Apr 16, 2025 | 50.90 | 51.10 | 50.90 | 50.91 | 50.60 | 0.22% | 1,104 |
| Apr 15, 2025 | 50.96 | 50.96 | 50.79 | 50.79 | 50.49 | 0.82% | 2,234 |
| Apr 14, 2025 | 50.43 | 50.43 | 50.38 | 50.38 | 50.08 | 1.12% | 579 |
| Apr 11, 2025 | 49.02 | 49.82 | 49.02 | 49.82 | 49.52 | 2.73% | 451 |
| Apr 10, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.21 | -1.52% | 551 |
| Apr 9, 2025 | 46.63 | 49.24 | 46.51 | 49.24 | 48.68 | 6.24% | 1,432 |
| Apr 8, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 45.82 | -0.90% | 497 |
| Apr 7, 2025 | 46.56 | 46.77 | 46.56 | 46.77 | 46.24 | -2.21% | 1,362 |
| Apr 4, 2025 | 49.03 | 49.03 | 47.82 | 47.83 | 47.28 | -6.18% | 2,746 |
| Apr 3, 2025 | 50.95 | 50.98 | 50.95 | 50.98 | 50.40 | -0.94% | 445 |
| Apr 2, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 50.88 | 0.32% | 45 |
| Apr 1, 2025 | 51.08 | 51.30 | 51.08 | 51.30 | 50.71 | 0.35% | 977 |
| Mar 31, 2025 | 50.89 | 51.12 | 50.89 | 51.12 | 50.54 | -0.54% | 1,665 |
| Mar 28, 2025 | 51.43 | 51.50 | 51.40 | 51.40 | 50.81 | -0.80% | 6,999 |
| Mar 27, 2025 | 51.80 | 51.81 | 51.80 | 51.81 | 51.22 | 0.10% | 647 |
| Mar 26, 2025 | 51.99 | 52.06 | 51.76 | 51.76 | 51.17 | -0.88% | 21,133 |
| Mar 25, 2025 | 52.74 | 52.74 | 52.11 | 52.22 | 51.62 | 0.66% | 2,447 |
| Mar 24, 2025 | 51.80 | 51.88 | 51.79 | 51.88 | 51.29 | 0.52% | 2,126 |
| Mar 21, 2025 | 51.69 | 51.69 | 51.61 | 51.61 | 51.02 | -0.62% | 599 |
| Mar 20, 2025 | 51.85 | 51.93 | 51.85 | 51.93 | 51.34 | -1.06% | 583 |
| Mar 19, 2025 | 52.21 | 52.49 | 52.21 | 52.49 | 51.89 | 0.31% | 191 |
| Mar 18, 2025 | 52.34 | 52.34 | 52.30 | 52.33 | 51.73 | 0.02% | 2,439 |
| Mar 17, 2025 | 52.15 | 52.35 | 52.15 | 52.31 | 51.71 | 1.01% | 831 |
| Mar 14, 2025 | 51.74 | 51.79 | 51.74 | 51.79 | 51.20 | 1.56% | 2,801 |
| Mar 13, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.41 | -0.46% | 117 |
| Mar 12, 2025 | 51.08 | 51.23 | 51.07 | 51.23 | 50.64 | 0.31% | 686 |
| Mar 11, 2025 | 50.88 | 51.25 | 50.88 | 51.07 | 50.49 | -0.21% | 957 |
| Mar 10, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 50.59 | -1.95% | 393 |
| Mar 7, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 51.55 | 1.12% | 307 |
| Mar 6, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 50.97 | -0.33% | 86 |
| Mar 5, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.14 | 2.84% | 238 |
| Mar 4, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 49.73 | 0.21% | 41 |
| Mar 3, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.63 | 1.06% | 176 |