VictoryShares Emerging Markets Value Momentum ETF (UEVM)
NASDAQ: UEVM · Real-Time Price · USD
56.55
-0.04 (-0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
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 |
| Sep 25, 2025 | 54.80 | 54.89 | 54.62 | 54.62 | 54.41 | -0.67% | 3,338 |
| Sep 24, 2025 | 55.24 | 55.27 | 54.98 | 54.98 | 54.78 | -0.77% | 7,977 |
| Sep 23, 2025 | 55.48 | 55.48 | 55.38 | 55.41 | 55.20 | -0.76% | 7,459 |
| Sep 22, 2025 | 55.60 | 55.83 | 55.60 | 55.83 | 55.62 | 0.13% | 5,391 |
| Sep 19, 2025 | 55.82 | 55.84 | 55.75 | 55.76 | 55.55 | 0.06% | 3,276 |
| Sep 18, 2025 | 55.59 | 55.75 | 55.59 | 55.73 | 55.52 | -0.48% | 1,636 |
| Sep 17, 2025 | 56.00 | 56.18 | 55.99 | 55.99 | 55.78 | 0.30% | 4,748 |
| Sep 16, 2025 | 55.74 | 55.83 | 55.70 | 55.83 | 55.62 | -0.06% | 2,699 |
| Sep 15, 2025 | 55.85 | 55.90 | 55.83 | 55.86 | 55.65 | 0.34% | 4,559 |
| Sep 12, 2025 | 55.65 | 55.73 | 55.60 | 55.67 | 55.46 | -0.16% | 2,550 |
| Sep 11, 2025 | 55.31 | 55.77 | 55.29 | 55.76 | 55.55 | 1.04% | 2,020 |
| Sep 10, 2025 | 55.35 | 55.35 | 55.10 | 55.18 | 54.98 | 0.10% | 7,274 |
| Sep 9, 2025 | 55.23 | 55.23 | 55.09 | 55.13 | 54.92 | 0.30% | 4,133 |
| Sep 8, 2025 | 54.99 | 55.00 | 54.87 | 54.97 | 54.76 | 0.34% | 4,016 |
| Sep 5, 2025 | 54.94 | 55.05 | 54.66 | 54.78 | 54.47 | 1.11% | 8,777 |
| Sep 4, 2025 | 53.99 | 54.18 | 53.99 | 54.18 | 53.88 | -0.67% | 1,854 |
| Sep 3, 2025 | 54.52 | 54.54 | 54.50 | 54.54 | 54.24 | 0.24% | 1,461 |
| Sep 2, 2025 | 54.03 | 54.41 | 54.03 | 54.41 | 54.11 | -0.57% | 986 |
| Aug 29, 2025 | 54.54 | 54.72 | 54.53 | 54.72 | 54.42 | -0.42% | 3,392 |
| Aug 28, 2025 | 54.79 | 54.98 | 54.79 | 54.96 | 54.65 | 0.57% | 3,650 |
| Aug 27, 2025 | 54.61 | 54.64 | 54.60 | 54.64 | 54.34 | -0.70% | 654 |
| Aug 26, 2025 | 55.04 | 55.04 | 55.03 | 55.03 | 54.72 | -0.14% | 255 |
| Aug 25, 2025 | 55.33 | 55.33 | 55.11 | 55.11 | 54.80 | -0.48% | 12,366 |
| Aug 22, 2025 | 55.07 | 55.37 | 55.07 | 55.37 | 55.06 | 1.63% | 983 |
| Aug 21, 2025 | 54.55 | 54.55 | 54.46 | 54.48 | 54.18 | 0.03% | 1,138 |
| Aug 20, 2025 | 54.46 | 54.51 | 54.45 | 54.46 | 54.16 | 0.39% | 7,449 |
| Aug 19, 2025 | 54.50 | 54.54 | 54.17 | 54.25 | 53.95 | -0.81% | 2,886 |
| Aug 18, 2025 | 54.51 | 54.69 | 54.51 | 54.69 | 54.39 | 0.52% | 1,733 |
| Aug 15, 2025 | 54.39 | 54.42 | 54.39 | 54.41 | 54.11 | 0.58% | 1,422 |
| Aug 14, 2025 | 54.06 | 54.10 | 54.06 | 54.10 | 53.80 | -1.08% | 711 |
| Aug 13, 2025 | 54.71 | 54.71 | 54.69 | 54.69 | 54.39 | 0.97% | 678 |
| Aug 12, 2025 | 53.86 | 54.17 | 53.86 | 54.17 | 53.87 | 1.35% | 3,334 |
| Aug 11, 2025 | 53.50 | 53.52 | 53.38 | 53.44 | 53.15 | -0.07% | 2,805 |
| Aug 8, 2025 | 53.46 | 53.48 | 53.46 | 53.48 | 53.19 | 0.33% | 457 |
| Aug 7, 2025 | 53.34 | 53.34 | 53.18 | 53.31 | 53.01 | 0.78% | 4,226 |
| Aug 6, 2025 | 52.84 | 52.90 | 52.70 | 52.90 | 52.60 | 0.18% | 672 |
| Aug 5, 2025 | 52.90 | 52.90 | 52.80 | 52.80 | 52.40 | 0.63% | 1,273 |
| Aug 4, 2025 | 52.58 | 52.58 | 52.47 | 52.47 | 52.08 | 0.90% | 2,365 |
| Aug 1, 2025 | 51.85 | 52.07 | 51.85 | 52.00 | 51.61 | -0.34% | 1,977 |
| Jul 31, 2025 | 52.21 | 52.35 | 52.13 | 52.18 | 51.79 | -1.20% | 5,542 |
| Jul 30, 2025 | 52.90 | 52.90 | 52.82 | 52.82 | 52.42 | -0.45% | 3,144 |
| Jul 29, 2025 | 52.93 | 53.11 | 52.93 | 53.06 | 52.65 | 0.27% | 1,782 |
| Jul 28, 2025 | 53.25 | 53.25 | 52.88 | 52.91 | 52.51 | -0.69% | 4,172 |
| Jul 25, 2025 | 53.23 | 53.34 | 53.20 | 53.28 | 52.88 | -0.43% | 2,749 |
| Jul 24, 2025 | 53.62 | 53.62 | 52.08 | 53.51 | 53.11 | -0.12% | 1,536 |
| Jul 23, 2025 | 53.31 | 53.58 | 53.31 | 53.58 | 53.17 | 0.74% | 3,024 |
| Jul 22, 2025 | 52.90 | 53.21 | 52.90 | 53.18 | 52.78 | 0.77% | 126,272 |
| Jul 21, 2025 | 52.76 | 52.90 | 52.69 | 52.77 | 52.37 | 1.02% | 4,132 |
| Jul 18, 2025 | 52.45 | 52.51 | 52.24 | 52.24 | 51.85 | 0.02% | 932 |
| Jul 17, 2025 | 51.89 | 52.23 | 51.89 | 52.23 | 51.84 | 0.52% | 414 |