ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	84.84	84.84	84.29	84.51	84.51	0.33%	724
Jun 26, 2025	84.17	84.23	84.17	84.23	84.23	0.78%	164
Jun 25, 2025	83.58	83.58	83.58	83.58	83.58	-0.80%	119
Jun 24, 2025	84.00	84.34	84.00	84.25	84.25	0.65%	13,069
Jun 23, 2025	82.83	83.71	82.83	83.71	83.71	1.10%	13,299
Jun 20, 2025	82.88	82.98	82.80	82.80	82.80	0.29%	1,444
Jun 18, 2025	82.56	82.56	82.56	82.56	82.56	0.29%	168
Jun 17, 2025	83.04	83.04	82.32	82.32	82.32	-0.78%	433
Jun 16, 2025	83.03	83.14	82.97	82.97	82.97	1.02%	663
Jun 13, 2025	82.01	82.13	82.01	82.13	82.13	-1.17%	869
Jun 12, 2025	82.96	83.10	82.92	83.10	83.10	0.11%	825
Jun 11, 2025	82.86	83.01	82.86	83.01	83.01	-0.25%	190
Jun 10, 2025	83.04	83.22	82.97	83.22	83.22	0.48%	869
Jun 9, 2025	83.15	83.18	82.82	82.82	82.82	-0.16%	364
Jun 6, 2025	82.97	82.97	82.95	82.95	82.79	0.81%	125
Jun 5, 2025	82.42	82.42	82.28	82.28	82.12	0.06%	509
Jun 4, 2025	82.55	82.55	82.23	82.23	82.07	-0.19%	767
Jun 3, 2025	81.69	82.43	81.69	82.39	82.23	0.57%	636
Jun 2, 2025	81.85	81.94	81.85	81.92	81.76	0.11%	319
May 30, 2025	81.73	81.83	81.73	81.83	81.67	0.29%	355
May 29, 2025	81.60	81.71	81.56	81.59	81.43	0.26%	751
May 28, 2025	81.69	81.69	81.38	81.38	81.22	-0.87%	302
May 27, 2025	81.69	82.09	81.69	82.09	81.93	1.81%	913
May 23, 2025	80.18	80.63	80.18	80.63	80.47	-0.19%	2,156
May 22, 2025	80.78	80.78	80.78	80.78	80.62	-0.39%	222
May 21, 2025	82.37	82.37	81.09	81.09	80.93	-2.14%	862
May 20, 2025	82.98	82.98	82.87	82.87	82.71	-0.26%	544
May 19, 2025	82.24	83.09	82.24	83.09	82.93	0.11%	605
May 16, 2025	82.54	83.13	82.54	83.00	82.84	0.88%	740
May 15, 2025	81.88	82.28	81.88	82.28	82.12	0.76%	453
May 14, 2025	81.70	81.74	81.66	81.66	81.50	-0.67%	35,350
May 13, 2025	82.21	82.21	82.21	82.21	82.05	0.38%	58
May 12, 2025	81.38	81.90	81.38	81.90	81.74	2.61%	1,230
May 9, 2025	79.78	79.90	79.66	79.82	79.66	-0.03%	914
May 8, 2025	79.84	79.84	79.84	79.84	79.68	1.01%	153
May 7, 2025	79.04	79.04	79.04	79.04	78.84	0.48%	107
May 6, 2025	78.73	78.73	78.66	78.66	78.46	-0.63%	253
May 5, 2025	79.16	79.16	79.16	79.16	78.96	-0.48%	50
May 2, 2025	79.54	79.54	79.54	79.54	79.34	1.92%	53
May 1, 2025	78.04	78.04	78.04	78.04	77.84	0.05%	80
Apr 30, 2025	78.00	78.00	78.00	78.00	77.80	-0.17%	162
Apr 29, 2025	78.13	78.13	78.13	78.13	77.93	0.71%	158
Apr 28, 2025	77.58	77.58	77.58	77.58	77.39	0.51%	307
Apr 25, 2025	77.19	77.19	77.19	77.19	77.00	-0.45%	151
Apr 24, 2025	76.24	77.54	76.17	77.54	77.35	1.55%	582
Apr 23, 2025	77.64	77.91	76.36	76.36	76.17	1.48%	2,419
Apr 22, 2025	74.61	75.25	74.61	75.25	75.06	2.51%	785
Apr 21, 2025	74.06	74.06	73.41	73.41	73.23	-1.88%	297
Apr 17, 2025	75.00	75.00	74.82	74.82	74.63	0.51%	75,069
Apr 16, 2025	75.21	75.21	74.44	74.44	74.25	-1.50%	430