ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.55	100.55	100.24	100.24	100.24	-0.09%	185
Apr 27, 2026	100.33	100.33	100.33	100.33	100.33	0.33%	140
Apr 24, 2026	100.00	100.00	100.00	100.00	100.00	-0.56%	322
Apr 23, 2026	100.56	100.56	100.33	100.56	100.56	0.55%	690
Apr 22, 2026	100.79	100.79	100.00	100.01	100.01	-0.49%	385
Apr 21, 2026	100.50	100.50	100.50	100.50	100.50	-0.24%	229
Apr 20, 2026	100.93	100.93	100.75	100.75	100.75	0.16%	10,097
Apr 17, 2026	100.25	100.63	100.25	100.59	100.58	0.88%	912
Apr 16, 2026	99.70	99.70	99.70	99.70	99.70	0.38%	80
Apr 15, 2026	99.20	99.33	99.20	99.33	99.32	-0.26%	703
Apr 14, 2026	99.58	99.58	99.58	99.58	99.58	0.37%	169
Apr 13, 2026	98.24	99.22	98.24	99.22	99.22	0.55%	1,252
Apr 10, 2026	98.68	98.68	98.68	98.68	98.68	-0.72%	356
Apr 9, 2026	99.26	99.39	99.26	99.39	99.39	0.32%	587
Apr 8, 2026	99.07	99.07	99.07	99.07	98.90	2.27%	61
Apr 7, 2026	96.90	96.90	96.87	96.87	96.70	0.05%	253
Apr 6, 2026	96.82	96.82	96.82	96.82	96.65	0.22%	93
Apr 2, 2026	96.61	96.61	96.61	96.61	96.44	0.37%	174
Apr 1, 2026	96.38	96.38	96.22	96.25	96.08	0.80%	867
Mar 31, 2026	95.17	95.54	95.17	95.49	95.32	1.99%	705
Mar 30, 2026	94.53	94.53	93.63	93.63	93.46	-0.19%	182
Mar 27, 2026	93.80	93.80	93.80	93.80	93.64	-0.96%	163
Mar 26, 2026	94.71	94.71	94.71	94.71	94.54	-0.71%	294
Mar 25, 2026	95.83	95.83	95.39	95.39	95.22	0.50%	566
Mar 24, 2026	94.79	95.35	94.79	94.91	94.74	0.72%	1,237
Mar 23, 2026	94.42	94.42	94.23	94.23	94.06	0.86%	414
Mar 20, 2026	93.43	93.43	93.43	93.43	93.26	-1.57%	42
Mar 19, 2026	94.49	94.97	94.49	94.92	94.75	-0.23%	699
Mar 18, 2026	95.13	95.13	95.13	95.13	94.96	-1.32%	85
Mar 17, 2026	96.80	96.84	96.40	96.40	96.23	0.39%	2,549
Mar 16, 2026	96.47	96.47	96.03	96.03	95.86	0.78%	1,851
Mar 13, 2026	96.27	96.27	95.29	95.29	95.12	-0.21%	1,694
Mar 12, 2026	95.99	96.16	95.49	95.49	95.32	-1.02%	8,315
Mar 11, 2026	96.40	96.47	96.38	96.47	96.30	-	2,101
Mar 10, 2026	96.68	97.50	96.47	96.47	96.30	-0.58%	888
Mar 9, 2026	94.97	97.03	94.97	97.03	96.63	0.42%	540
Mar 6, 2026	96.62	96.62	96.62	96.62	96.22	-1.15%	55
Mar 5, 2026	98.11	98.11	97.75	97.75	97.34	-1.36%	587
Mar 4, 2026	99.09	99.09	99.09	99.09	98.68	0.48%	137
Mar 3, 2026	97.81	98.70	97.81	98.62	98.21	-1.40%	496
Mar 2, 2026	99.98	100.02	99.98	100.02	99.60	0.24%	1,634
Feb 27, 2026	99.66	99.77	99.66	99.77	99.36	-0.36%	393
Feb 26, 2026	100.01	100.16	99.74	100.13	99.71	0.27%	665
Feb 25, 2026	99.62	99.87	99.55	99.87	99.45	0.40%	56,255
Feb 24, 2026	99.47	99.47	99.47	99.47	99.06	0.61%	104
Feb 23, 2026	98.79	98.89	98.74	98.87	98.46	-1.01%	1,840
Feb 20, 2026	99.67	99.88	99.62	99.88	99.46	0.49%	639
Feb 19, 2026	99.08	99.39	99.08	99.39	98.97	-0.29%	973
Feb 18, 2026	99.72	99.72	99.67	99.67	99.26	0.40%	225
Feb 17, 2026	99.33	99.33	99.26	99.28	98.86	-0.11%	2,446
Feb 13, 2026	98.88	99.38	98.88	99.38	98.97	0.91%	322
Feb 12, 2026	98.79	98.79	98.48	98.48	98.07	-0.89%	404
Feb 11, 2026	99.55	99.55	99.37	99.37	98.96	0.50%	240
Feb 10, 2026	98.87	98.87	98.87	98.87	98.46	0.11%	182
Feb 9, 2026	98.89	98.89	98.76	98.76	98.35	0.15%	263
Feb 6, 2026	98.29	98.61	98.29	98.61	98.13	2.31%	2,142
Feb 5, 2026	96.38	96.38	96.38	96.38	95.90	-0.19%	86
Feb 4, 2026	96.59	96.59	96.56	96.56	96.08	0.08%	176
Feb 3, 2026	96.44	96.49	96.40	96.49	96.01	0.69%	1,986
Feb 2, 2026	95.58	95.83	95.50	95.83	95.35	0.68%	1,838
Jan 30, 2026	95.42	95.42	95.17	95.18	94.71	-0.33%	325
Jan 29, 2026	95.39	95.49	95.21	95.49	95.02	0.19%	31,476
Jan 28, 2026	95.31	95.35	95.26	95.31	94.84	-0.26%	43,541
Jan 27, 2026	95.56	95.56	95.56	95.56	95.09	0.60%	177
Jan 26, 2026	95.01	95.01	94.99	94.99	94.52	0.50%	328
Jan 23, 2026	94.38	94.51	94.25	94.51	94.05	-0.57%	1,552
Jan 22, 2026	95.51	95.51	95.05	95.05	94.59	-0.13%	329
Jan 21, 2026	94.95	95.22	94.64	95.18	94.71	1.23%	76,410
Jan 20, 2026	94.02	94.02	94.02	94.02	93.56	-1.35%	41
Jan 16, 2026	95.48	95.48	95.31	95.31	94.84	-0.16%	705
Jan 15, 2026	95.62	95.77	95.46	95.46	94.99	0.70%	2,048
Jan 14, 2026	94.78	94.80	94.78	94.80	94.33	0.43%	324
Jan 13, 2026	94.27	94.43	94.27	94.39	93.93	0.16%	1,381
Jan 12, 2026	93.67	94.24	93.67	94.24	93.77	0.25%	203
Jan 9, 2026	94.21	94.21	94.00	94.00	93.54	0.49%	1,384
Jan 8, 2026	93.59	93.59	93.55	93.55	93.08	0.56%	470
Jan 7, 2026	93.27	93.27	93.03	93.03	92.54	-1.11%	432
Jan 6, 2026	93.81	94.07	93.81	94.07	93.58	0.90%	967
Jan 5, 2026	93.23	93.23	93.23	93.23	92.75	0.87%	1,143
Jan 2, 2026	91.43	92.50	91.31	92.43	91.95	1.15%	1,263
Dec 31, 2025	91.37	91.37	91.37	91.37	90.90	-0.84%	270
Dec 30, 2025	92.23	92.23	92.15	92.15	91.67	-0.16%	875
Dec 29, 2025	92.34	92.34	92.30	92.30	91.82	-0.39%	707
Dec 26, 2025	92.66	92.66	92.66	92.66	92.18	-0.10%	139
Dec 24, 2025	92.75	92.75	92.75	92.75	92.27	0.46%	44
Dec 23, 2025	92.32	92.32	92.32	92.32	91.84	-0.13%	42
Dec 22, 2025	92.35	92.44	92.35	92.44	91.96	0.73%	293
Dec 19, 2025	91.76	91.77	91.76	91.77	91.30	0.51%	1,207
Dec 18, 2025	91.48	91.48	91.31	91.31	90.84	-0.04%	1,224
Dec 17, 2025	91.71	91.71	91.35	91.35	90.88	-0.10%	257
Dec 16, 2025	92.03	92.03	91.44	91.44	90.97	-0.84%	1,374
Dec 15, 2025	92.22	92.22	92.22	92.22	91.74	0.21%	127
Dec 12, 2025	92.41	92.41	91.97	92.03	91.55	-0.28%	26,778
Dec 11, 2025	92.38	92.38	92.29	92.29	91.81	0.36%	406
Dec 10, 2025	91.47	91.95	91.47	91.95	91.16	0.83%	318
Dec 9, 2025	91.33	91.33	91.19	91.19	90.40	-0.08%	190
Dec 8, 2025	91.33	91.33	91.27	91.27	90.48	-0.47%	1,258
Dec 5, 2025	91.68	91.70	91.68	91.70	90.91	-0.13%	299
Dec 4, 2025	91.71	91.82	91.71	91.82	91.03	0.22%	1,528
Dec 3, 2025	91.62	91.62	91.62	91.62	90.83	0.38%	37