VictoryShares Core Intermediate Bond ETF (UITB)
NASDAQ: UITB · Real-Time Price · USD
47.57
-0.05 (-0.10%)
Mar 6, 2026, 4:00 PM EST - Market closed
UITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.51 | 47.67 | 47.49 | 47.57 | 47.57 | -0.11% | 137,894 |
| Mar 5, 2026 | 47.58 | 47.65 | 47.58 | 47.63 | 47.62 | -0.22% | 213,066 |
| Mar 4, 2026 | 47.76 | 47.79 | 47.73 | 47.73 | 47.73 | -0.12% | 172,491 |
| Mar 3, 2026 | 47.64 | 47.84 | 47.64 | 47.79 | 47.79 | -0.07% | 238,289 |
| Mar 2, 2026 | 47.87 | 47.88 | 47.78 | 47.82 | 47.82 | -0.42% | 160,538 |
| Feb 27, 2026 | 47.98 | 48.06 | 47.98 | 48.02 | 48.02 | 0.23% | 146,622 |
| Feb 26, 2026 | 47.85 | 47.92 | 47.85 | 47.91 | 47.91 | 0.15% | 148,805 |
| Feb 25, 2026 | 47.82 | 47.88 | 47.82 | 47.84 | 47.84 | -0.04% | 139,821 |
| Feb 24, 2026 | 47.86 | 47.91 | 47.83 | 47.86 | 47.86 | -0.04% | 225,009 |
| Feb 23, 2026 | 47.80 | 47.90 | 47.79 | 47.88 | 47.88 | 0.24% | 120,669 |
| Feb 20, 2026 | 47.79 | 47.79 | 47.72 | 47.77 | 47.77 | -0.02% | 110,002 |
| Feb 19, 2026 | 47.73 | 47.79 | 47.72 | 47.78 | 47.78 | 0.06% | 87,832 |
| Feb 18, 2026 | 47.76 | 47.79 | 47.73 | 47.75 | 47.75 | -0.12% | 116,990 |
| Feb 17, 2026 | 47.80 | 47.83 | 47.77 | 47.80 | 47.80 | -0.02% | 97,903 |
| Feb 13, 2026 | 47.78 | 47.81 | 47.76 | 47.81 | 47.81 | 0.34% | 138,797 |
| Feb 12, 2026 | 47.53 | 47.68 | 47.53 | 47.65 | 47.65 | 0.38% | 98,613 |
| Feb 11, 2026 | 47.45 | 47.53 | 47.45 | 47.47 | 47.47 | -0.17% | 143,319 |
| Feb 10, 2026 | 47.53 | 47.57 | 47.52 | 47.55 | 47.55 | 0.32% | 162,660 |
| Feb 9, 2026 | 47.36 | 47.41 | 47.32 | 47.40 | 47.40 | -0.29% | 139,738 |
| Feb 6, 2026 | 47.55 | 47.56 | 47.49 | 47.54 | 47.38 | - | 118,722 |
| Feb 5, 2026 | 47.42 | 47.55 | 47.41 | 47.54 | 47.38 | 0.46% | 164,442 |
| Feb 4, 2026 | 47.33 | 47.37 | 47.28 | 47.32 | 47.16 | -0.06% | 259,845 |
| Feb 3, 2026 | 47.31 | 47.35 | 47.29 | 47.35 | 47.19 | 0.04% | 189,666 |
| Feb 2, 2026 | 47.39 | 47.41 | 47.33 | 47.33 | 47.17 | -0.18% | 156,696 |
| Jan 30, 2026 | 47.40 | 47.42 | 47.37 | 47.41 | 47.25 | 0.02% | 166,061 |
| Jan 29, 2026 | 47.33 | 47.44 | 47.32 | 47.41 | 47.25 | 0.08% | 148,228 |
| Jan 28, 2026 | 47.40 | 47.40 | 47.31 | 47.37 | 47.21 | -0.09% | 66,825 |
| Jan 27, 2026 | 47.44 | 47.47 | 47.35 | 47.41 | 47.25 | -0.09% | 2,555,193 |
| Jan 26, 2026 | 47.43 | 47.47 | 47.42 | 47.46 | 47.29 | 0.16% | 122,075 |
| Jan 23, 2026 | 47.33 | 47.40 | 47.31 | 47.38 | 47.22 | 0.11% | 130,908 |
| Jan 22, 2026 | 47.31 | 47.37 | 47.27 | 47.33 | 47.17 | 0.05% | 259,927 |
| Jan 21, 2026 | 47.24 | 47.33 | 47.21 | 47.31 | 47.15 | 0.21% | 166,098 |
| Jan 20, 2026 | 47.21 | 47.26 | 47.19 | 47.21 | 47.05 | -0.33% | 273,569 |
| Jan 16, 2026 | 47.46 | 47.46 | 47.35 | 47.37 | 47.21 | -0.23% | 139,878 |
| Jan 15, 2026 | 47.54 | 47.54 | 47.47 | 47.48 | 47.32 | -0.06% | 151,578 |
| Jan 14, 2026 | 47.46 | 47.54 | 47.46 | 47.51 | 47.34 | 0.15% | 78,093 |
| Jan 13, 2026 | 47.44 | 47.46 | 47.39 | 47.44 | 47.28 | 0.08% | 143,986 |
| Jan 12, 2026 | 47.36 | 47.45 | 47.36 | 47.40 | 47.24 | -0.08% | 124,977 |
| Jan 9, 2026 | 47.41 | 47.47 | 47.36 | 47.44 | 47.28 | 0.19% | 165,282 |
| Jan 8, 2026 | 47.33 | 47.39 | 47.33 | 47.35 | 47.19 | -0.25% | 169,937 |
| Jan 7, 2026 | 47.50 | 47.50 | 47.42 | 47.47 | 47.27 | 0.11% | 156,329 |
| Jan 6, 2026 | 47.38 | 47.42 | 47.33 | 47.41 | 47.22 | -0.01% | 185,481 |
| Jan 5, 2026 | 47.37 | 47.43 | 47.35 | 47.42 | 47.23 | 0.20% | 201,719 |
| Jan 2, 2026 | 47.37 | 47.38 | 47.32 | 47.33 | 47.13 | -0.06% | 170,521 |
| Dec 31, 2025 | 47.42 | 47.46 | 47.35 | 47.36 | 47.16 | -0.23% | 86,030 |
| Dec 30, 2025 | 47.41 | 47.49 | 47.41 | 47.47 | 47.27 | -0.02% | 108,982 |
| Dec 29, 2025 | 47.44 | 47.48 | 47.43 | 47.48 | 47.28 | 0.14% | 92,284 |
| Dec 26, 2025 | 47.43 | 47.46 | 47.38 | 47.41 | 47.22 | 0.03% | 72,674 |
| Dec 24, 2025 | 47.32 | 47.40 | 47.32 | 47.40 | 47.20 | 0.23% | 44,070 |
| Dec 23, 2025 | 47.19 | 47.30 | 47.19 | 47.29 | 47.09 | -0.02% | 129,213 |
| Dec 22, 2025 | 47.31 | 47.32 | 47.27 | 47.30 | 47.10 | -0.04% | 201,410 |
| Dec 19, 2025 | 47.33 | 47.37 | 47.30 | 47.32 | 47.12 | -0.14% | 108,012 |
| Dec 18, 2025 | 47.37 | 47.41 | 47.34 | 47.38 | 47.19 | 0.19% | 101,709 |
| Dec 17, 2025 | 47.21 | 47.30 | 47.21 | 47.29 | 47.10 | 0.01% | 218,172 |
| Dec 16, 2025 | 47.17 | 47.30 | 47.17 | 47.29 | 47.09 | 0.16% | 122,391 |
| Dec 15, 2025 | 47.22 | 47.27 | 47.19 | 47.21 | 47.02 | 0.12% | 148,991 |
| Dec 12, 2025 | 47.19 | 47.20 | 47.15 | 47.16 | 46.97 | -0.29% | 183,006 |
| Dec 11, 2025 | 47.36 | 47.39 | 47.28 | 47.29 | 47.10 | -0.60% | 100,407 |
| Dec 10, 2025 | 47.41 | 47.58 | 47.41 | 47.58 | 47.09 | 0.26% | 120,232 |
| Dec 9, 2025 | 47.55 | 47.55 | 47.43 | 47.45 | 46.97 | -0.07% | 162,194 |
| Dec 8, 2025 | 47.53 | 47.54 | 47.41 | 47.48 | 47.00 | -0.15% | 142,203 |
| Dec 5, 2025 | 47.61 | 47.64 | 47.52 | 47.56 | 47.07 | -0.13% | 239,465 |
| Dec 4, 2025 | 47.65 | 47.67 | 47.60 | 47.62 | 47.13 | -0.21% | 100,148 |
| Dec 3, 2025 | 47.68 | 47.73 | 47.65 | 47.72 | 47.23 | 0.15% | 75,275 |
| Dec 2, 2025 | 47.58 | 47.66 | 47.58 | 47.65 | 47.16 | 0.08% | 97,092 |
| Dec 1, 2025 | 47.61 | 47.64 | 47.60 | 47.61 | 47.12 | -0.41% | 101,857 |
| Nov 28, 2025 | 47.83 | 47.85 | 47.77 | 47.80 | 47.31 | -0.11% | 36,038 |
| Nov 26, 2025 | 47.79 | 47.87 | 47.73 | 47.86 | 47.37 | 0.08% | 138,085 |
| Nov 25, 2025 | 47.76 | 47.86 | 47.74 | 47.82 | 47.33 | 0.23% | 214,998 |
| Nov 24, 2025 | 47.66 | 47.72 | 47.64 | 47.71 | 47.22 | 0.19% | 165,195 |
| Nov 21, 2025 | 47.63 | 47.63 | 47.54 | 47.62 | 47.13 | 0.25% | 254,714 |
| Nov 20, 2025 | 47.49 | 47.53 | 47.47 | 47.50 | 47.02 | 0.14% | 161,622 |
| Nov 19, 2025 | 47.53 | 47.53 | 47.42 | 47.44 | 46.95 | -0.04% | 68,126 |
| Nov 18, 2025 | 47.51 | 47.53 | 47.41 | 47.46 | 46.97 | 0.11% | 140,514 |
| Nov 17, 2025 | 47.41 | 47.44 | 47.39 | 47.41 | 46.92 | 0.04% | 73,437 |
| Nov 14, 2025 | 47.51 | 47.52 | 47.38 | 47.39 | 46.90 | -0.15% | 84,250 |
| Nov 13, 2025 | 47.49 | 47.54 | 47.45 | 47.46 | 46.97 | -0.26% | 292,716 |
| Nov 12, 2025 | 47.57 | 47.60 | 47.55 | 47.58 | 47.09 | -0.01% | 92,296 |
| Nov 11, 2025 | 47.56 | 47.59 | 47.52 | 47.59 | 47.10 | 0.30% | 86,852 |
| Nov 10, 2025 | 47.48 | 47.51 | 47.44 | 47.45 | 46.96 | -0.08% | 107,266 |
| Nov 7, 2025 | 47.44 | 47.54 | 47.44 | 47.49 | 47.00 | -0.31% | 103,861 |
| Nov 6, 2025 | 47.61 | 47.66 | 47.60 | 47.64 | 47.00 | 0.36% | 86,088 |
| Nov 5, 2025 | 47.57 | 47.57 | 47.45 | 47.47 | 46.83 | -0.33% | 103,571 |
| Nov 4, 2025 | 47.59 | 47.65 | 47.59 | 47.62 | 46.99 | 0.09% | 105,318 |
| Nov 3, 2025 | 47.54 | 47.60 | 47.52 | 47.58 | 46.95 | -0.05% | 110,450 |
| Oct 31, 2025 | 47.64 | 47.67 | 47.59 | 47.61 | 46.97 | -0.04% | 152,165 |
| Oct 30, 2025 | 47.56 | 47.69 | 47.56 | 47.63 | 46.99 | -0.17% | 92,436 |
| Oct 29, 2025 | 47.92 | 47.92 | 47.69 | 47.71 | 47.07 | -0.47% | 153,153 |
| Oct 28, 2025 | 47.91 | 47.94 | 47.88 | 47.93 | 47.29 | 0.07% | 84,103 |
| Oct 27, 2025 | 47.82 | 47.91 | 47.80 | 47.90 | 47.26 | 0.06% | 89,997 |
| Oct 24, 2025 | 47.89 | 47.89 | 47.81 | 47.87 | 47.23 | 0.08% | 92,304 |
| Oct 23, 2025 | 47.87 | 47.90 | 47.82 | 47.83 | 47.19 | -0.20% | 103,867 |
| Oct 22, 2025 | 47.89 | 47.95 | 47.88 | 47.92 | 47.28 | - | 95,003 |
| Oct 21, 2025 | 47.94 | 47.97 | 47.92 | 47.92 | 47.28 | 0.10% | 158,402 |
| Oct 20, 2025 | 47.83 | 47.87 | 47.82 | 47.87 | 47.23 | 0.14% | 120,104 |
| Oct 17, 2025 | 47.82 | 47.83 | 47.75 | 47.81 | 47.17 | -0.13% | 257,967 |
| Oct 16, 2025 | 47.68 | 47.88 | 47.67 | 47.87 | 47.23 | 0.37% | 135,105 |
| Oct 15, 2025 | 47.75 | 47.80 | 47.68 | 47.69 | 47.05 | -0.10% | 175,083 |
| Oct 14, 2025 | 47.63 | 47.74 | 47.62 | 47.74 | 47.10 | 0.22% | 191,843 |
| Oct 13, 2025 | 47.56 | 47.65 | 47.52 | 47.64 | 47.00 | 0.14% | 50,699 |