UEVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.79	59.90	59.78	59.90	59.90	-0.06%	2,510
Apr 27, 2026	60.07	60.11	59.94	59.94	59.93	-1.08%	1,369
Apr 24, 2026	60.29	60.59	60.29	60.59	60.59	0.62%	1,463
Apr 23, 2026	60.60	60.60	59.87	60.22	60.22	-1.16%	982
Apr 22, 2026	61.05	61.05	60.91	60.93	60.93	0.67%	1,006
Apr 21, 2026	61.26	61.26	60.49	60.52	60.52	-1.22%	1,280
Apr 20, 2026	61.19	61.27	61.19	61.27	61.27	-0.26%	1,446
Apr 17, 2026	61.45	61.62	61.43	61.43	61.43	1.43%	727
Apr 16, 2026	60.44	60.57	60.40	60.57	60.56	-0.15%	1,682
Apr 15, 2026	60.45	60.66	60.45	60.66	60.66	-0.35%	1,870
Apr 14, 2026	60.63	60.87	60.52	60.87	60.87	0.86%	6,802
Apr 13, 2026	59.64	60.35	59.55	60.35	60.35	0.74%	2,595
Apr 10, 2026	60.00	60.13	59.77	59.91	59.91	0.70%	898
Apr 9, 2026	58.96	59.54	58.96	59.49	59.49	-0.05%	3,174
Apr 8, 2026	59.57	59.63	59.33	59.52	59.52	3.47%	4,444
Apr 7, 2026	57.37	57.62	57.06	57.52	57.52	-0.11%	2,804
Apr 6, 2026	57.57	57.75	57.48	57.59	57.58	0.02%	8,972
Apr 2, 2026	56.92	57.62	56.92	57.57	57.57	0.14%	1,661
Apr 1, 2026	57.50	57.77	57.39	57.49	57.49	0.49%	6,384
Mar 31, 2026	56.08	57.24	56.08	57.22	57.21	2.22%	4,042
Mar 30, 2026	56.08	56.38	55.97	55.97	55.97	-0.20%	4,254
Mar 27, 2026	56.11	56.40	55.99	56.09	56.09	-0.07%	5,373
Mar 26, 2026	56.54	56.89	56.13	56.13	56.12	-2.57%	3,138
Mar 25, 2026	57.39	57.75	57.19	57.61	57.61	2.60%	140,574
Mar 24, 2026	55.77	56.27	55.77	56.15	56.15	-0.85%	2,391
Mar 23, 2026	56.50	56.97	56.40	56.63	56.63	1.64%	2,519
Mar 20, 2026	56.54	56.54	55.72	55.72	55.72	-2.83%	4,403
Mar 19, 2026	56.45	57.35	56.35	57.34	57.34	0.58%	6,775
Mar 18, 2026	57.57	57.57	57.01	57.01	57.01	-1.64%	2,550
Mar 17, 2026	58.06	58.06	57.92	57.97	57.97	0.68%	2,087
Mar 16, 2026	57.50	57.68	57.39	57.58	57.58	1.68%	4,152
Mar 13, 2026	57.42	57.55	56.54	56.63	56.63	-0.64%	9,172
Mar 12, 2026	57.48	57.48	56.99	56.99	56.99	-1.59%	2,750
Mar 11, 2026	57.96	58.07	57.79	57.91	57.91	0.36%	6,055
Mar 10, 2026	57.89	58.35	57.63	57.70	57.70	0.06%	5,398
Mar 9, 2026	56.60	57.72	56.43	57.67	57.67	1.19%	3,975
Mar 6, 2026	56.82	57.23	56.82	56.99	56.99	-0.69%	1,828
Mar 5, 2026	57.77	57.77	57.08	57.39	57.39	-1.59%	2,544
Mar 4, 2026	57.96	58.35	57.78	58.31	58.31	0.93%	6,140
Mar 3, 2026	57.44	57.85	56.55	57.77	57.77	-3.77%	15,203
Mar 2, 2026	59.59	60.06	59.59	60.03	60.03	-1.35%	4,529
Feb 27, 2026	60.71	60.98	60.71	60.85	60.85	-0.07%	4,932
Feb 26, 2026	60.91	60.91	60.89	60.89	60.89	-1.41%	1,353
Feb 25, 2026	61.75	61.77	61.50	61.77	61.77	0.52%	1,285
Feb 24, 2026	61.13	61.48	61.13	61.45	61.45	0.66%	2,870
Feb 23, 2026	61.28	61.47	61.03	61.05	61.05	-0.32%	10,641
Feb 20, 2026	60.44	61.24	60.44	61.24	61.24	1.34%	16,395
Feb 19, 2026	60.36	60.48	60.25	60.43	60.43	-0.37%	3,788
Feb 18, 2026	60.68	60.74	60.55	60.65	60.65	0.21%	1,382
Feb 17, 2026	60.34	60.59	60.17	60.52	60.52	0.34%	9,174
Feb 13, 2026	60.19	60.32	60.03	60.32	60.32	-0.18%	2,155
Feb 12, 2026	61.17	61.17	60.43	60.43	60.42	-1.09%	2,526
Feb 11, 2026	60.97	61.09	60.97	61.09	61.09	1.07%	1,932
Feb 10, 2026	60.42	60.52	60.42	60.45	60.45	0.01%	1,172
Feb 9, 2026	59.94	60.48	59.94	60.44	60.44	0.98%	1,631
Feb 6, 2026	59.72	59.85	59.71	59.85	59.85	1.81%	2,993
Feb 5, 2026	59.11	59.27	58.64	58.79	58.79	-0.78%	9,001
Feb 4, 2026	59.66	59.76	59.25	59.25	59.25	-0.51%	1,937
Feb 3, 2026	59.42	59.56	59.16	59.56	59.56	0.74%	11,501
Feb 2, 2026	58.67	59.12	58.67	59.12	59.12	-0.28%	3,435
Jan 30, 2026	59.95	59.95	59.26	59.28	59.28	-2.22%	2,620
Jan 29, 2026	61.18	61.18	60.10	60.63	60.63	-0.14%	2,313
Jan 28, 2026	60.71	60.71	60.47	60.71	60.71	0.53%	2,373
Jan 27, 2026	60.14	60.39	60.14	60.39	60.39	1.25%	2,488
Jan 26, 2026	59.73	59.80	59.64	59.64	59.64	0.50%	3,647
Jan 23, 2026	58.89	59.34	58.89	59.34	59.34	0.15%	1,221
Jan 22, 2026	59.03	59.26	59.03	59.26	59.26	1.08%	1,043
Jan 21, 2026	58.36	58.62	58.33	58.62	58.62	0.81%	2,740
Jan 20, 2026	58.09	58.42	58.09	58.15	58.15	-0.22%	9,479
Jan 16, 2026	58.31	58.31	58.27	58.28	58.28	-0.57%	1,705
Jan 15, 2026	58.77	58.87	58.56	58.61	58.61	0.15%	1,869
Jan 14, 2026	58.36	58.59	58.36	58.52	58.52	0.59%	1,477
Jan 13, 2026	58.43	58.43	58.17	58.18	58.18	-0.33%	6,598
Jan 12, 2026	57.81	58.37	57.81	58.37	58.37	0.98%	2,277
Jan 9, 2026	57.67	57.82	57.57	57.81	57.81	0.49%	3,592
Jan 8, 2026	57.31	57.53	57.26	57.53	57.53	-0.06%	1,822
Jan 7, 2026	57.52	57.68	57.52	57.56	57.56	-0.18%	10,116
Jan 6, 2026	57.68	57.75	57.61	57.66	57.66	1.13%	3,883
Jan 5, 2026	56.69	57.02	56.56	57.02	57.02	1.02%	8,839
Jan 2, 2026	56.37	56.45	56.36	56.45	56.44	1.81%	1,502
Dec 31, 2025	55.44	55.44	55.44	55.44	55.44	-0.30%	83
Dec 30, 2025	55.60	55.62	55.60	55.61	55.61	0.45%	1,049
Dec 29, 2025	55.28	55.36	55.28	55.36	55.36	-1.11%	1,127
Dec 26, 2025	55.77	56.02	55.77	55.98	55.98	0.68%	1,167
Dec 24, 2025	55.61	55.62	55.56	55.60	55.60	0.04%	1,237
Dec 23, 2025	55.22	55.61	55.22	55.58	55.58	0.26%	1,314
Dec 22, 2025	55.37	55.44	55.37	55.44	55.44	0.16%	1,769
Dec 19, 2025	55.37	55.39	55.31	55.35	55.35	0.80%	918
Dec 18, 2025	54.93	55.10	54.91	54.91	54.91	0.80%	2,737
Dec 17, 2025	54.88	54.92	54.48	54.48	54.48	-0.33%	2,980
Dec 16, 2025	54.76	54.76	54.57	54.66	54.66	-0.99%	2,044
Dec 15, 2025	55.32	55.32	55.17	55.21	55.20	0.14%	2,341
Dec 12, 2025	55.50	55.53	54.97	55.13	55.13	-0.38%	4,807
Dec 11, 2025	55.28	55.38	55.28	55.34	55.34	-1.07%	4,515
Dec 10, 2025	55.68	55.94	55.60	55.94	55.28	0.65%	4,367
Dec 9, 2025	55.46	55.58	55.41	55.58	54.92	-0.94%	2,382
Dec 8, 2025	56.27	56.27	56.01	56.10	55.44	-0.80%	2,348
Dec 5, 2025	56.94	56.94	56.51	56.55	55.89	-0.07%	3,833
Dec 4, 2025	56.52	56.59	56.49	56.59	55.93	0.25%	1,004
Dec 3, 2025	56.32	56.45	56.32	56.45	55.79	0.20%	45,151