VictoryShares Emerging Markets Value Momentum ETF (UEVM)
NASDAQ: UEVM · Real-Time Price · USD
46.49
+0.28 (0.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
UEVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 46.80 | 46.85 | 46.76 | 46.82 | 46.82 | -0.72% | 2,908 |
| Apr 24, 2025 | 46.98 | 47.17 | 46.98 | 47.16 | 47.16 | 1.45% | 2,342 |
| Apr 23, 2025 | 46.79 | 46.89 | 46.49 | 46.49 | 46.49 | 0.60% | 1,079 |
| Apr 22, 2025 | 46.09 | 46.21 | 46.09 | 46.21 | 46.21 | 1.69% | 1,712 |
| Apr 21, 2025 | 45.66 | 45.66 | 45.14 | 45.44 | 45.44 | -0.14% | 1,780 |
| Apr 17, 2025 | 45.62 | 45.75 | 45.50 | 45.50 | 45.50 | 0.60% | 7,920 |
| Apr 16, 2025 | 45.37 | 45.54 | 45.15 | 45.23 | 45.23 | -0.79% | 1,547 |
| Apr 15, 2025 | 45.69 | 45.77 | 45.59 | 45.59 | 45.59 | -0.11% | 27,389 |
| Apr 14, 2025 | 45.58 | 45.68 | 45.58 | 45.64 | 45.64 | 1.17% | 1,357 |
| Apr 11, 2025 | 44.64 | 45.11 | 44.40 | 45.11 | 45.11 | 3.01% | 4,034 |
| Apr 10, 2025 | 44.09 | 44.09 | 43.40 | 43.79 | 43.79 | -1.06% | 2,341 |
| Apr 9, 2025 | 41.96 | 44.26 | 41.82 | 44.26 | 44.19 | 6.32% | 13,007 |
| Apr 8, 2025 | 42.99 | 43.09 | 41.47 | 41.63 | 41.56 | -1.44% | 5,071 |
| Apr 7, 2025 | 42.33 | 44.59 | 41.96 | 42.24 | 42.17 | -4.56% | 23,165 |
| Apr 4, 2025 | 45.38 | 45.38 | 44.26 | 44.26 | 44.19 | -5.53% | 6,495 |
| Apr 3, 2025 | 46.92 | 47.00 | 46.82 | 46.85 | 46.77 | -1.41% | 3,084 |
| Apr 2, 2025 | 47.50 | 47.58 | 47.50 | 47.52 | 47.44 | -0.08% | 3,017 |
| Apr 1, 2025 | 47.14 | 47.58 | 47.11 | 47.56 | 47.48 | 0.36% | 2,547 |
| Mar 31, 2025 | 47.04 | 47.39 | 47.04 | 47.39 | 47.31 | -0.08% | 4,485 |
| Mar 28, 2025 | 47.74 | 47.74 | 47.43 | 47.43 | 47.35 | -1.28% | 1,845 |
| Mar 27, 2025 | 48.01 | 48.15 | 48.01 | 48.04 | 47.96 | 0.57% | 864 |
| Mar 26, 2025 | 48.02 | 48.03 | 47.77 | 47.77 | 47.69 | -0.82% | 3,074 |
| Mar 25, 2025 | 48.35 | 48.35 | 48.15 | 48.17 | 48.08 | -0.03% | 2,749 |
| Mar 24, 2025 | 48.50 | 48.50 | 48.18 | 48.18 | 48.10 | 0.08% | 1,660 |
| Mar 21, 2025 | 48.05 | 48.14 | 48.05 | 48.14 | 48.06 | -0.76% | 733 |
| Mar 20, 2025 | 48.55 | 48.58 | 48.47 | 48.51 | 48.43 | -0.53% | 1,130 |
| Mar 19, 2025 | 48.65 | 48.91 | 48.64 | 48.77 | 48.69 | 0.09% | 3,013 |
| Mar 18, 2025 | 48.68 | 48.85 | 48.61 | 48.72 | 48.64 | 0.32% | 4,307 |
| Mar 17, 2025 | 47.96 | 48.57 | 47.96 | 48.57 | 48.49 | 1.28% | 4,843 |
| Mar 14, 2025 | 47.70 | 47.96 | 47.70 | 47.96 | 47.88 | 1.64% | 1,830 |
| Mar 13, 2025 | 47.13 | 47.21 | 47.08 | 47.18 | 47.10 | 0.13% | 3,835 |
| Mar 12, 2025 | 47.05 | 47.13 | 47.05 | 47.12 | 47.04 | 0.34% | 4,580 |
| Mar 11, 2025 | 47.02 | 47.02 | 46.96 | 46.96 | 46.88 | 0.35% | 236 |
| Mar 10, 2025 | 47.00 | 47.01 | 46.76 | 46.79 | 46.72 | -1.58% | 6,624 |
| Mar 7, 2025 | 47.41 | 47.61 | 47.28 | 47.55 | 47.45 | 0.33% | 4,149 |
| Mar 6, 2025 | 47.50 | 47.63 | 47.34 | 47.39 | 47.29 | -0.30% | 3,762 |
| Mar 5, 2025 | 47.18 | 47.58 | 47.08 | 47.53 | 47.43 | 2.68% | 4,334 |
| Mar 4, 2025 | 46.04 | 46.45 | 45.88 | 46.29 | 46.19 | 0.36% | 19,048 |
| Mar 3, 2025 | 46.44 | 46.61 | 46.05 | 46.13 | 46.03 | -0.27% | 9,789 |
| Feb 28, 2025 | 46.35 | 46.40 | 45.99 | 46.25 | 46.15 | -1.57% | 13,825 |
| Feb 27, 2025 | 47.32 | 47.38 | 46.99 | 46.99 | 46.89 | -1.25% | 1,340 |
| Feb 26, 2025 | 47.72 | 47.82 | 47.55 | 47.58 | 47.48 | 0.35% | 2,191 |
| Feb 25, 2025 | 47.52 | 47.52 | 47.31 | 47.41 | 47.31 | -0.22% | 1,522 |
| Feb 24, 2025 | 47.69 | 47.70 | 47.52 | 47.52 | 47.42 | -0.31% | 1,390 |
| Feb 21, 2025 | 48.00 | 48.04 | 47.65 | 47.67 | 47.57 | -0.72% | 4,829 |
| Feb 20, 2025 | 47.89 | 48.02 | 47.84 | 48.02 | 47.91 | 0.45% | 3,524 |
| Feb 19, 2025 | 47.83 | 47.99 | 47.80 | 47.80 | 47.70 | -0.22% | 3,048 |
| Feb 18, 2025 | 48.00 | 48.00 | 47.81 | 47.90 | 47.80 | 0.12% | 7,347 |
| Feb 14, 2025 | 47.92 | 47.92 | 47.85 | 47.85 | 47.75 | 0.16% | 2,061 |
| Feb 13, 2025 | 47.64 | 47.77 | 47.60 | 47.77 | 47.67 | 0.34% | 1,358 |