ULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.00	13.04	13.00	13.04	-	-0.19%	2,295
Apr 27, 2026	13.07	13.07	13.06	13.06	13.06	0.21%	2,693
Apr 24, 2026	12.96	13.05	12.96	13.04	13.03	0.50%	1,533
Apr 23, 2026	13.00	13.04	12.96	12.97	12.97	-0.45%	3,761
Apr 22, 2026	13.05	13.09	13.03	13.03	13.03	-0.19%	1,524
Apr 21, 2026	13.17	13.17	13.04	13.05	13.05	-0.95%	6,946
Apr 20, 2026	13.19	13.19	13.15	13.18	13.18	0.27%	2,461
Apr 17, 2026	13.28	13.30	13.14	13.14	13.14	-0.35%	7,593
Apr 16, 2026	13.13	13.20	13.13	13.19	13.19	-0.19%	3,370
Apr 15, 2026	13.19	13.22	13.19	13.22	13.22	0.04%	3,279
Apr 14, 2026	13.20	13.23	13.19	13.21	13.21	0.52%	4,665
Apr 13, 2026	12.97	13.15	12.97	13.14	13.14	0.59%	15,121
Apr 10, 2026	13.07	13.09	13.04	13.07	13.06	0.35%	3,498
Apr 9, 2026	12.94	13.04	12.94	13.02	13.02	0.96%	3,693
Apr 8, 2026	12.95	13.00	12.87	12.90	12.90	0.81%	6,708
Apr 7, 2026	12.71	12.80	12.66	12.79	12.79	0.96%	9,538
Apr 6, 2026	12.66	12.69	12.64	12.67	12.67	0.20%	2,447
Apr 2, 2026	12.64	12.67	12.60	12.65	12.65	-0.86%	8,250
Apr 1, 2026	12.80	12.83	12.75	12.76	12.76	0.28%	9,603
Mar 31, 2026	12.61	12.73	12.61	12.72	12.72	2.14%	6,487
Mar 30, 2026	12.50	12.54	12.45	12.45	12.45	-1.16%	3,353
Mar 27, 2026	12.63	12.63	12.58	12.60	12.60	0.08%	4,964
Mar 26, 2026	12.63	12.66	12.59	12.59	12.59	-0.91%	12,628
Mar 25, 2026	12.75	12.75	12.67	12.71	12.71	-0.35%	4,944
Mar 24, 2026	12.73	12.80	12.71	12.75	12.75	-0.27%	2,827
Mar 23, 2026	12.73	12.86	12.71	12.78	12.78	0.73%	10,286
Mar 20, 2026	12.65	12.71	12.63	12.69	12.69	-0.67%	8,891
Mar 19, 2026	12.61	12.81	12.59	12.78	12.78	2.16%	19,085
Mar 18, 2026	12.58	12.63	12.49	12.51	12.51	-1.25%	12,379
Mar 17, 2026	12.66	12.67	12.59	12.67	12.67	0.92%	3,326
Mar 16, 2026	12.54	12.60	12.50	12.55	12.55	1.21%	10,913
Mar 13, 2026	12.53	12.53	12.40	12.40	12.40	-1.56%	6,559
Mar 12, 2026	12.67	12.67	12.58	12.60	12.60	-1.03%	13,455
Mar 11, 2026	12.78	12.79	12.72	12.73	12.73	-0.74%	4,639
Mar 10, 2026	12.84	12.93	12.82	12.82	12.82	0.41%	10,219
Mar 9, 2026	12.72	12.86	12.69	12.77	12.77	-0.37%	9,392
Mar 6, 2026	12.70	12.82	12.70	12.82	12.82	0.20%	8,548
Mar 5, 2026	12.76	12.82	12.72	12.79	12.79	-0.68%	10,158
Mar 4, 2026	12.85	12.89	12.85	12.88	12.88	0.30%	14,890
Mar 3, 2026	12.72	12.85	12.67	12.84	12.84	-1.15%	21,998
Mar 2, 2026	13.04	13.06	12.95	12.99	12.99	-2.17%	11,292
Feb 27, 2026	13.27	13.29	13.22	13.28	13.28	0.35%	5,139
Feb 26, 2026	13.25	13.25	13.18	13.23	13.23	-0.09%	13,390
Feb 25, 2026	13.18	13.28	13.18	13.24	13.24	0.46%	4,575
Feb 24, 2026	13.21	13.23	13.14	13.18	13.18	-0.18%	4,881
Feb 23, 2026	13.24	13.26	13.21	13.21	13.21	0.21%	9,070
Feb 20, 2026	13.22	13.22	13.18	13.18	13.18	0.02%	5,694
Feb 19, 2026	13.16	13.18	13.16	13.18	13.18	-0.26%	5,536
Feb 18, 2026	13.32	13.32	13.20	13.21	13.21	-1.03%	12,172
Feb 17, 2026	13.29	13.35	13.25	13.35	13.35	-0.34%	7,626
Feb 13, 2026	13.38	13.42	13.38	13.40	13.39	0.04%	1,737
Feb 12, 2026	13.43	13.45	13.38	13.39	13.39	-0.18%	5,058
Feb 11, 2026	13.37	13.47	13.37	13.41	13.41	-0.36%	9,815
Feb 10, 2026	13.52	13.54	13.45	13.46	13.46	-0.65%	10,251
Feb 9, 2026	13.50	13.55	13.47	13.55	13.55	1.84%	16,300
Feb 6, 2026	13.28	13.32	13.28	13.31	13.31	0.80%	10,298
Feb 5, 2026	13.31	13.33	13.19	13.20	13.20	-0.38%	4,460
Feb 4, 2026	13.30	13.31	13.25	13.25	13.25	-0.38%	16,758
Feb 3, 2026	13.26	13.31	13.25	13.30	13.30	0.61%	8,772
Feb 2, 2026	13.32	13.34	13.19	13.22	13.22	-1.12%	17,716
Jan 30, 2026	13.50	13.54	13.35	13.37	13.37	-1.91%	29,944
Jan 29, 2026	13.69	13.69	13.52	13.63	13.63	-0.26%	39,606
Jan 28, 2026	13.67	13.67	13.53	13.67	13.67	-1.26%	90,012
Jan 27, 2026	13.59	13.89	13.59	13.84	13.84	2.52%	23,284
Jan 26, 2026	13.43	13.52	13.43	13.50	13.50	1.36%	22,941
Jan 23, 2026	13.14	13.32	13.14	13.32	13.32	1.36%	13,363
Jan 22, 2026	13.09	13.16	13.09	13.14	13.14	1.01%	3,286
Jan 21, 2026	13.12	13.12	12.99	13.01	13.01	-0.39%	7,650
Jan 20, 2026	13.07	13.13	13.06	13.06	13.06	1.85%	100,315
Jan 16, 2026	12.85	12.88	12.81	12.82	12.82	-0.18%	2,547
Jan 15, 2026	12.85	12.85	12.83	12.85	12.85	-0.73%	6,987
Jan 14, 2026	12.96	12.98	12.91	12.94	12.94	-0.23%	2,980
Jan 13, 2026	12.97	12.97	12.92	12.97	12.97	-	8,163
Jan 12, 2026	13.02	13.03	12.97	12.97	12.97	0.39%	9,856
Jan 9, 2026	12.88	12.94	12.88	12.92	12.92	-0.16%	9,489
Jan 8, 2026	12.99	13.00	12.94	12.94	12.94	-0.63%	11,637
Jan 7, 2026	13.05	13.05	13.01	13.02	13.02	-0.07%	23,908
Jan 6, 2026	13.06	13.06	13.02	13.03	13.03	-0.37%	9,671
Jan 5, 2026	13.00	13.11	13.00	13.08	13.08	-0.01%	10,517
Jan 2, 2026	13.14	13.16	13.08	13.08	13.08	-0.60%	5,639
Dec 31, 2025	13.14	13.16	13.12	13.16	13.16	0.08%	12,317
Dec 30, 2025	13.18	13.19	13.15	13.15	13.15	-0.83%	6,020
Dec 29, 2025	13.22	13.26	13.17	13.26	13.26	0.15%	19,137
Dec 26, 2025	13.26	13.30	13.20	13.24	13.24	0.03%	23,776
Dec 24, 2025	13.23	13.28	13.23	13.24	13.24	1.04%	5,509
Dec 23, 2025	13.27	13.30	13.10	13.10	13.10	-0.86%	6,920
Dec 22, 2025	13.25	13.25	13.19	13.21	13.21	0.93%	17,013
Dec 19, 2025	13.15	13.15	13.09	13.09	13.09	-0.14%	2,484
Dec 18, 2025	13.16	13.19	13.11	13.11	13.11	-0.40%	940
Dec 17, 2025	13.17	13.21	13.11	13.16	13.16	-0.43%	10,753
Dec 16, 2025	13.24	13.32	13.20	13.22	13.22	0.30%	5,419
Dec 15, 2025	13.25	13.28	13.18	13.18	13.18	0.08%	5,790
Dec 12, 2025	13.16	13.21	13.16	13.17	13.17	-0.23%	2,278
Dec 11, 2025	13.21	13.24	13.19	13.20	13.20	1.00%	3,130
Dec 10, 2025	12.90	13.10	12.90	13.07	13.07	0.93%	9,371
Dec 9, 2025	12.94	12.95	12.92	12.95	12.95	0.03%	3,426
Dec 8, 2025	12.92	12.95	12.90	12.95	12.95	0.01%	3,824
Dec 5, 2025	12.99	13.00	12.95	12.95	12.94	-	4,700
Dec 4, 2025	13.00	13.04	12.95	12.95	12.94	-1.18%	1,589
Dec 3, 2025	13.01	13.10	13.01	13.10	13.10	1.40%	12,711