UEVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	48.70	48.70	48.54	48.62	48.62	0.12%	627
Oct 23, 2024	48.57	48.60	48.54	48.56	48.56	-0.97%	1,172
Oct 22, 2024	48.90	49.04	48.90	49.04	49.04	0.42%	814
Oct 21, 2024	48.81	48.94	48.63	48.84	48.84	-0.60%	2,014
Oct 18, 2024	49.13	49.13	49.13	49.13	49.13	1.36%	51
Oct 17, 2024	48.43	48.48	48.35	48.48	48.48	-1.15%	419
Oct 16, 2024	49.09	49.09	49.04	49.04	49.04	1.25%	356
Oct 15, 2024	48.87	48.87	48.36	48.44	48.44	-1.79%	1,254
Oct 14, 2024	49.40	49.40	49.32	49.32	49.32	-0.21%	362
Oct 11, 2024	49.06	49.42	49.06	49.42	49.42	0.28%	553
Oct 10, 2024	48.99	49.28	48.96	49.28	49.28	0.37%	333
Oct 9, 2024	48.82	49.21	48.82	49.10	49.10	-0.46%	2,699
Oct 8, 2024	49.48	49.53	48.99	49.33	49.33	-4.55%	1,501
Oct 7, 2024	51.29	51.68	51.24	51.68	51.58	1.62%	2,859
Oct 4, 2024	50.74	50.85	50.67	50.85	50.76	1.47%	1,186
Oct 3, 2024	49.90	50.29	49.90	50.12	50.02	-2.09%	23,260
Oct 2, 2024	50.98	51.19	50.78	51.19	51.09	2.31%	2,482
Oct 1, 2024	49.68	50.03	49.67	50.03	49.94	0.43%	540
Sep 30, 2024	50.20	50.20	49.82	49.82	49.72	-0.89%	860
Sep 27, 2024	50.20	50.39	50.20	50.27	50.17	0.15%	1,551
Sep 26, 2024	50.10	50.28	50.01	50.19	50.09	2.66%	1,443
Sep 25, 2024	49.16	49.16	48.89	48.89	48.80	-1.27%	460
Sep 24, 2024	49.00	49.52	49.00	49.52	49.42	3.71%	820
Sep 23, 2024	47.70	47.84	47.66	47.75	47.66	1.06%	12,883
Sep 20, 2024	47.33	47.39	47.25	47.25	47.15	-0.24%	1,513
Sep 19, 2024	47.16	47.39	47.08	47.36	47.27	1.62%	1,023
Sep 18, 2024	46.60	46.60	46.60	46.60	46.51	-0.34%	119
Sep 17, 2024	46.86	46.86	46.76	46.76	46.67	-0.02%	210
Sep 16, 2024	46.78	46.78	46.73	46.77	46.68	0.41%	468
Sep 13, 2024	46.57	46.58	46.57	46.58	46.49	1.12%	1,014
Sep 12, 2024	45.77	46.06	45.77	46.06	45.97	0.64%	11,329
Sep 11, 2024	45.50	45.77	45.16	45.77	45.68	0.03%	2,673
Sep 10, 2024	45.78	45.78	45.66	45.76	45.53	-0.59%	442
Sep 9, 2024	46.09	46.09	46.03	46.03	45.80	0.18%	529
Sep 6, 2024	46.63	46.63	45.95	45.95	45.72	-1.74%	2,209
Sep 5, 2024	46.74	46.76	46.71	46.76	46.53	-0.07%	206
Sep 4, 2024	46.78	46.90	46.77	46.79	46.56	-0.06%	2,015
Sep 3, 2024	47.15	47.15	46.76	46.82	46.59	-1.33%	4,892
Aug 30, 2024	47.49	47.53	47.26	47.45	47.22	0.08%	3,700
Aug 29, 2024	47.33	47.41	47.33	47.41	47.18	0.14%	205
Aug 28, 2024	47.42	47.42	47.17	47.35	47.11	-0.16%	2,260
Aug 27, 2024	47.41	47.42	47.41	47.42	47.19	0.17%	377
Aug 26, 2024	47.23	47.34	47.23	47.34	47.11	0.25%	9,278
Aug 23, 2024	47.24	47.24	47.23	47.23	46.99	1.48%	142
Aug 22, 2024	46.54	46.54	46.54	46.54	46.31	-1.00%	229
Aug 21, 2024	47.01	47.01	47.01	47.01	46.78	0.24%	79
Aug 20, 2024	46.90	46.90	46.90	46.90	46.67	-1.07%	92
Aug 19, 2024	47.41	47.41	47.41	47.41	47.17	1.03%	102
Aug 16, 2024	46.97	46.97	46.74	46.92	46.69	0.84%	274
Aug 15, 2024	46.14	46.54	46.14	46.53	46.30	1.17%	4,855
Aug 14, 2024	46.10	46.13	45.99	45.99	45.76	-0.67%	1,900
Aug 13, 2024	46.11	46.30	46.04	46.30	46.07	1.02%	1,664
Aug 12, 2024	46.00	46.00	45.83	45.83	45.61	0.56%	244
Aug 9, 2024	45.39	45.62	45.39	45.58	45.35	0.39%	2,581
Aug 8, 2024	44.92	45.40	44.92	45.40	45.18	-1.63%	694
Aug 7, 2024	46.15	46.15	46.15	46.15	44.49	1.58%	250
Aug 6, 2024	45.18	45.48	45.18	45.43	43.80	-0.43%	1,043
Aug 5, 2024	44.60	45.63	44.60	45.63	43.99	-3.49%	884
Aug 2, 2024	47.28	47.28	47.02	47.28	45.58	-1.03%	1,727
Aug 1, 2024	48.34	48.34	47.65	47.77	46.05	-1.18%	4,813
Jul 31, 2024	48.06	48.45	48.06	48.34	46.60	1.24%	1,719
Jul 30, 2024	47.70	47.75	47.70	47.75	46.03	-0.13%	308
Jul 29, 2024	47.71	47.81	47.71	47.81	46.09	-0.53%	568
Jul 26, 2024	48.06	48.07	48.06	48.07	46.34	1.16%	206
Jul 25, 2024	47.52	47.52	47.51	47.51	45.81	-0.40%	171
Jul 24, 2024	48.11	48.11	47.69	47.71	45.99	-0.77%	1,464
Jul 23, 2024	48.23	48.23	48.08	48.08	46.35	-0.57%	14,140
Jul 22, 2024	48.31	48.39	48.28	48.35	46.61	0.54%	1,685
Jul 19, 2024	48.19	48.24	48.08	48.09	46.36	-1.11%	16,302
Jul 18, 2024	49.02	49.02	48.63	48.63	46.88	-1.29%	1,088
Jul 17, 2024	49.31	49.42	49.27	49.27	47.50	-1.01%	352
Jul 16, 2024	49.77	49.77	49.77	49.77	47.98	0.40%	165
Jul 15, 2024	49.56	49.61	49.56	49.57	47.79	-0.30%	6,482
Jul 12, 2024	49.81	49.83	49.72	49.72	47.93	0.04%	3,660
Jul 11, 2024	49.76	49.76	49.70	49.70	47.91	0.72%	1,104
Jul 10, 2024	49.27	49.35	49.27	49.35	47.57	-0.65%	243
Jul 9, 2024	49.67	49.67	49.67	49.67	47.37	-0.16%	159
Jul 8, 2024	49.88	49.88	49.61	49.75	47.45	0.02%	3,942
Jul 5, 2024	49.48	49.74	49.48	49.74	47.44	0.26%	1,220
Jul 3, 2024	49.38	49.63	49.38	49.61	47.32	1.09%	1,652
Jul 2, 2024	48.92	49.08	48.92	49.08	46.80	0.40%	436
Jul 1, 2024	49.11	49.11	48.88	48.88	46.62	-0.12%	850
Jun 28, 2024	49.10	49.10	48.90	48.94	46.68	0.35%	12,917
Jun 27, 2024	48.77	48.77	48.77	48.77	46.51	-0.32%	100
Jun 26, 2024	48.93	48.93	48.93	48.93	46.66	0.32%	9
Jun 25, 2024	48.77	48.77	48.77	48.77	46.51	-0.74%	56
Jun 24, 2024	49.14	49.14	49.14	49.14	46.86	0.56%	29
Jun 21, 2024	48.93	48.93	48.86	48.86	46.60	-0.47%	481
Jun 20, 2024	49.19	49.19	49.07	49.09	46.82	0.50%	345
Jun 18, 2024	48.79	48.85	48.79	48.85	46.58	0.98%	190
Jun 17, 2024	48.25	48.37	48.25	48.37	46.13	-0.17%	324
Jun 14, 2024	48.36	48.45	48.28	48.45	46.21	0.77%	260
Jun 13, 2024	48.25	48.25	48.01	48.08	45.85	-0.30%	2,844
Jun 12, 2024	48.23	48.23	48.23	48.23	45.99	-0.17%	14
Jun 11, 2024	48.14	48.31	48.14	48.31	45.81	-0.56%	281
Jun 10, 2024	48.30	48.64	48.30	48.58	46.07	-0.06%	1,059
Jun 7, 2024	48.61	48.61	48.61	48.61	46.10	-1.36%	73
Jun 6, 2024	49.31	49.31	49.28	49.28	46.73	1.17%	471
Jun 5, 2024	48.71	48.71	48.71	48.71	46.19	1.33%	585
Jun 4, 2024	47.99	48.14	47.98	48.07	45.59	-2.47%	4,853