ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	86.64	86.64	86.64	86.64	86.64	-0.16%	564
Aug 14, 2025	86.57	86.78	86.57	86.78	86.78	-0.43%	3,905
Aug 13, 2025	86.66	87.16	86.66	87.15	87.15	0.98%	6,400
Aug 12, 2025	86.07	86.31	86.07	86.31	86.31	1.01%	6,354
Aug 11, 2025	85.44	85.44	85.44	85.44	85.44	-0.33%	380
Aug 8, 2025	85.80	85.83	85.73	85.73	85.73	0.46%	516
Aug 7, 2025	85.31	85.34	85.31	85.34	85.34	-0.36%	911
Aug 6, 2025	85.76	85.82	85.65	85.65	85.65	0.07%	507
Aug 5, 2025	85.61	85.61	85.59	85.59	85.51	0.11%	343
Aug 4, 2025	85.39	85.49	85.39	85.49	85.41	1.17%	159
Aug 1, 2025	84.50	84.50	84.50	84.50	84.42	-0.86%	30
Jul 31, 2025	85.24	85.24	85.24	85.24	85.15	-0.65%	56
Jul 30, 2025	86.19	86.41	85.64	85.79	85.71	-0.36%	6,900
Jul 29, 2025	85.99	86.10	85.99	86.10	86.02	0.12%	664
Jul 28, 2025	86.56	86.56	86.00	86.00	85.92	-0.77%	843
Jul 25, 2025	86.67	86.67	86.67	86.67	86.58	0.43%	92
Jul 24, 2025	86.30	86.30	86.30	86.30	86.22	-0.60%	22
Jul 23, 2025	86.82	86.82	86.82	86.82	86.74	0.47%	81
Jul 22, 2025	86.42	86.42	86.42	86.42	86.34	0.91%	27
Jul 21, 2025	85.64	85.64	85.64	85.64	85.56	-0.01%	127
Jul 18, 2025	85.65	85.65	85.65	85.65	85.57	0.10%	145
Jul 17, 2025	85.27	85.56	85.27	85.56	85.48	0.64%	2,055
Jul 16, 2025	84.85	85.02	84.82	85.02	84.94	0.32%	319
Jul 15, 2025	85.96	85.96	84.75	84.75	84.67	-1.31%	387
Jul 14, 2025	85.85	85.96	85.85	85.87	85.79	0.68%	367
Jul 11, 2025	85.19	85.53	85.19	85.30	85.21	-0.75%	552
Jul 10, 2025	86.13	86.13	85.94	85.94	85.85	0.16%	174
Jul 9, 2025	85.69	85.80	85.69	85.80	85.56	0.38%	378
Jul 8, 2025	85.48	85.48	85.48	85.48	85.24	-0.08%	86
Jul 7, 2025	85.55	85.55	85.55	85.55	85.31	-0.57%	200
Jul 3, 2025	85.98	86.04	85.98	86.04	85.80	0.63%	111
Jul 2, 2025	85.34	85.54	85.34	85.50	85.26	-0.20%	1,155
Jul 1, 2025	85.67	85.67	85.67	85.67	85.43	0.60%	140
Jun 30, 2025	84.88	85.16	84.82	85.16	84.92	0.77%	401
Jun 27, 2025	84.84	84.84	84.29	84.51	84.27	0.33%	724
Jun 26, 2025	84.17	84.23	84.17	84.23	83.99	0.78%	164
Jun 25, 2025	83.58	83.58	83.58	83.58	83.35	-0.80%	119
Jun 24, 2025	84.00	84.34	84.00	84.25	84.01	0.65%	13,069
Jun 23, 2025	82.83	83.71	82.83	83.71	83.47	1.10%	13,299
Jun 20, 2025	82.88	82.98	82.80	82.80	82.57	0.29%	1,444
Jun 18, 2025	82.56	82.56	82.56	82.56	82.33	0.29%	168
Jun 17, 2025	83.04	83.04	82.32	82.32	82.09	-0.78%	433
Jun 16, 2025	83.03	83.14	82.97	82.97	82.74	1.02%	663
Jun 13, 2025	82.01	82.13	82.01	82.13	81.90	-1.17%	869
Jun 12, 2025	82.96	83.10	82.92	83.10	82.87	0.11%	825
Jun 11, 2025	82.86	83.01	82.86	83.01	82.78	-0.25%	190
Jun 10, 2025	83.04	83.22	82.97	83.22	82.99	0.48%	869
Jun 9, 2025	83.15	83.18	82.82	82.82	82.59	-0.16%	364
Jun 6, 2025	82.97	82.97	82.95	82.95	82.55	0.81%	125
Jun 5, 2025	82.42	82.42	82.28	82.28	81.89	0.06%	509