VictoryShares Emerging Markets Value Momentum ETF (UEVM)
NASDAQ: UEVM · Real-Time Price · USD
44.26
-2.59 (-5.53%)
At close: Apr 4, 2025, 4:00 PM
44.62
+0.36 (0.81%)
After-hours: Apr 4, 2025, 4:25 PM EDT
UEVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 45.38 | 45.38 | 44.26 | 44.26 | 44.26 | -5.53% | 6,495 |
| Apr 3, 2025 | 46.92 | 47.00 | 46.82 | 46.85 | 46.85 | -1.41% | 3,084 |
| Apr 2, 2025 | 47.50 | 47.58 | 47.50 | 47.52 | 47.52 | -0.08% | 3,017 |
| Apr 1, 2025 | 47.14 | 47.58 | 47.11 | 47.56 | 47.56 | 0.36% | 2,547 |
| Mar 31, 2025 | 47.04 | 47.39 | 47.04 | 47.39 | 47.39 | -0.08% | 4,485 |
| Mar 28, 2025 | 47.74 | 47.74 | 47.43 | 47.43 | 47.43 | -1.28% | 1,845 |
| Mar 27, 2025 | 48.01 | 48.15 | 48.01 | 48.04 | 48.04 | 0.57% | 864 |
| Mar 26, 2025 | 48.02 | 48.03 | 47.77 | 47.77 | 47.77 | -0.82% | 3,074 |
| Mar 25, 2025 | 48.35 | 48.35 | 48.15 | 48.17 | 48.17 | -0.03% | 2,749 |
| Mar 24, 2025 | 48.50 | 48.50 | 48.18 | 48.18 | 48.18 | 0.08% | 1,660 |
| Mar 21, 2025 | 48.05 | 48.14 | 48.05 | 48.14 | 48.14 | -0.76% | 733 |
| Mar 20, 2025 | 48.55 | 48.58 | 48.47 | 48.51 | 48.51 | -0.53% | 1,130 |
| Mar 19, 2025 | 48.65 | 48.91 | 48.64 | 48.77 | 48.77 | 0.09% | 3,013 |
| Mar 18, 2025 | 48.68 | 48.85 | 48.61 | 48.72 | 48.72 | 0.32% | 4,307 |
| Mar 17, 2025 | 47.96 | 48.57 | 47.96 | 48.57 | 48.57 | 1.28% | 4,843 |
| Mar 14, 2025 | 47.70 | 47.96 | 47.70 | 47.96 | 47.96 | 1.64% | 1,830 |
| Mar 13, 2025 | 47.13 | 47.21 | 47.08 | 47.18 | 47.18 | 0.13% | 3,835 |
| Mar 12, 2025 | 47.05 | 47.13 | 47.05 | 47.12 | 47.12 | 0.34% | 4,580 |
| Mar 11, 2025 | 47.02 | 47.02 | 46.96 | 46.96 | 46.96 | 0.35% | 236 |
| Mar 10, 2025 | 47.00 | 47.01 | 46.76 | 46.79 | 46.79 | -1.58% | 6,624 |
| Mar 7, 2025 | 47.41 | 47.61 | 47.28 | 47.55 | 47.53 | 0.33% | 4,149 |
| Mar 6, 2025 | 47.50 | 47.63 | 47.34 | 47.39 | 47.37 | -0.30% | 3,762 |
| Mar 5, 2025 | 47.18 | 47.58 | 47.08 | 47.53 | 47.51 | 2.68% | 4,334 |
| Mar 4, 2025 | 46.04 | 46.45 | 45.88 | 46.29 | 46.27 | 0.36% | 19,048 |
| Mar 3, 2025 | 46.44 | 46.61 | 46.05 | 46.13 | 46.11 | -0.27% | 9,789 |
| Feb 28, 2025 | 46.35 | 46.40 | 45.99 | 46.25 | 46.23 | -1.57% | 13,825 |
| Feb 27, 2025 | 47.32 | 47.38 | 46.99 | 46.99 | 46.96 | -1.25% | 1,340 |
| Feb 26, 2025 | 47.72 | 47.82 | 47.55 | 47.58 | 47.56 | 0.35% | 2,191 |
| Feb 25, 2025 | 47.52 | 47.52 | 47.31 | 47.41 | 47.39 | -0.22% | 1,522 |
| Feb 24, 2025 | 47.69 | 47.70 | 47.52 | 47.52 | 47.50 | -0.31% | 1,390 |
| Feb 21, 2025 | 48.00 | 48.04 | 47.65 | 47.67 | 47.65 | -0.72% | 4,829 |
| Feb 20, 2025 | 47.89 | 48.02 | 47.84 | 48.02 | 47.99 | 0.45% | 3,524 |
| Feb 19, 2025 | 47.83 | 47.99 | 47.80 | 47.80 | 47.78 | -0.22% | 3,048 |
| Feb 18, 2025 | 48.00 | 48.00 | 47.81 | 47.90 | 47.88 | 0.12% | 7,347 |
| Feb 14, 2025 | 47.92 | 47.92 | 47.85 | 47.85 | 47.83 | 0.16% | 2,061 |
| Feb 13, 2025 | 47.64 | 47.77 | 47.60 | 47.77 | 47.75 | 0.34% | 1,358 |
| Feb 12, 2025 | 47.31 | 47.63 | 47.31 | 47.61 | 47.59 | 0.58% | 2,146 |
| Feb 11, 2025 | 47.29 | 47.40 | 47.29 | 47.33 | 47.31 | -0.42% | 2,632 |
| Feb 10, 2025 | 47.53 | 47.58 | 47.43 | 47.53 | 47.51 | 0.73% | 3,917 |
| Feb 7, 2025 | 47.59 | 47.59 | 47.16 | 47.19 | 47.17 | -0.10% | 2,734 |
| Feb 6, 2025 | 47.22 | 47.24 | 47.18 | 47.24 | 47.20 | 0.25% | 466 |
| Feb 5, 2025 | 47.22 | 47.22 | 47.11 | 47.12 | 47.09 | 0.31% | 640 |
| Feb 4, 2025 | 46.91 | 47.02 | 46.91 | 46.97 | 46.94 | 0.98% | 4,296 |
| Feb 3, 2025 | 46.66 | 46.67 | 46.23 | 46.52 | 46.48 | -0.51% | 6,457 |
| Jan 31, 2025 | 47.17 | 47.17 | 46.75 | 46.76 | 46.73 | -0.56% | 780 |
| Jan 30, 2025 | 46.94 | 47.08 | 46.94 | 47.02 | 46.99 | 0.76% | 3,366 |
| Jan 29, 2025 | 46.84 | 46.84 | 46.62 | 46.66 | 46.63 | 0.27% | 2,827 |
| Jan 28, 2025 | 46.29 | 46.54 | 46.29 | 46.54 | 46.51 | -0.15% | 1,622 |
| Jan 27, 2025 | 46.57 | 46.66 | 46.51 | 46.61 | 46.58 | -0.82% | 6,995 |
| Jan 24, 2025 | 46.89 | 47.04 | 46.89 | 47.00 | 46.97 | 0.26% | 3,867 |