VictoryShares Emerging Markets Value Momentum ETF (UEVM)
NASDAQ: UEVM · Real-Time Price · USD
47.24
+0.01 (0.02%)
Nov 21, 2024, 4:00 PM EST - Market closed
UEVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 47.16 | 47.25 | 47.16 | 47.24 | 47.24 | 0.02% | 2,761 |
| Nov 20, 2024 | 47.11 | 47.23 | 47.11 | 47.23 | 47.23 | -0.17% | 244 |
| Nov 19, 2024 | 47.34 | 47.34 | 47.31 | 47.31 | 47.31 | -0.11% | 842 |
| Nov 18, 2024 | 47.19 | 47.36 | 47.19 | 47.36 | 47.36 | 1.05% | 326 |
| Nov 15, 2024 | 46.86 | 46.87 | 46.76 | 46.87 | 46.87 | 0.32% | 440 |
| Nov 14, 2024 | 46.79 | 46.79 | 46.72 | 46.72 | 46.72 | -0.71% | 448 |
| Nov 13, 2024 | 47.05 | 47.08 | 47.05 | 47.06 | 47.06 | 0.05% | 493 |
| Nov 12, 2024 | 47.09 | 47.09 | 47.01 | 47.03 | 47.03 | -1.96% | 477 |
| Nov 11, 2024 | 48.16 | 48.16 | 47.95 | 47.97 | 47.97 | -0.33% | 2,083 |
| Nov 8, 2024 | 48.12 | 48.13 | 47.94 | 48.13 | 48.13 | -2.33% | 1,016 |
| Nov 7, 2024 | 49.19 | 49.32 | 49.15 | 49.28 | 49.28 | 2.41% | 3,205 |
| Nov 6, 2024 | 47.83 | 48.12 | 47.83 | 48.12 | 48.06 | -0.76% | 1,448 |
| Nov 5, 2024 | 48.38 | 48.49 | 48.38 | 48.49 | 48.43 | 1.33% | 148 |
| Nov 4, 2024 | 48.15 | 48.15 | 47.85 | 47.85 | 47.80 | 0.18% | 1,225 |
| Nov 1, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.71 | 0.21% | 106 |
| Oct 31, 2024 | 47.64 | 47.67 | 47.64 | 47.67 | 47.61 | -0.50% | 512 |
| Oct 30, 2024 | 47.74 | 47.99 | 47.74 | 47.91 | 47.85 | -0.77% | 571 |
| Oct 29, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.22 | -0.73% | 140 |
| Oct 28, 2024 | 48.54 | 48.63 | 48.54 | 48.63 | 48.58 | 0.49% | 1,462 |
| Oct 25, 2024 | 48.64 | 48.64 | 48.33 | 48.40 | 48.34 | -0.47% | 1,033 |
| Oct 24, 2024 | 48.70 | 48.70 | 48.54 | 48.62 | 48.57 | 0.12% | 627 |
| Oct 23, 2024 | 48.57 | 48.60 | 48.54 | 48.56 | 48.51 | -0.97% | 1,172 |
| Oct 22, 2024 | 48.90 | 49.04 | 48.90 | 49.04 | 48.98 | 0.42% | 814 |
| Oct 21, 2024 | 48.81 | 48.94 | 48.63 | 48.84 | 48.78 | -0.60% | 2,014 |
| Oct 18, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.08 | 1.36% | 51 |
| Oct 17, 2024 | 48.43 | 48.48 | 48.35 | 48.48 | 48.42 | -1.15% | 419 |
| Oct 16, 2024 | 49.09 | 49.09 | 49.04 | 49.04 | 48.98 | 1.25% | 356 |
| Oct 15, 2024 | 48.87 | 48.87 | 48.36 | 48.44 | 48.38 | -1.79% | 1,254 |
| Oct 14, 2024 | 49.40 | 49.40 | 49.32 | 49.32 | 49.26 | -0.21% | 362 |
| Oct 11, 2024 | 49.06 | 49.42 | 49.06 | 49.42 | 49.36 | 0.28% | 553 |
| Oct 10, 2024 | 48.99 | 49.28 | 48.96 | 49.28 | 49.22 | 0.37% | 333 |
| Oct 9, 2024 | 48.82 | 49.21 | 48.82 | 49.10 | 49.04 | -0.46% | 2,699 |
| Oct 8, 2024 | 49.48 | 49.53 | 48.99 | 49.33 | 49.27 | -4.55% | 1,501 |
| Oct 7, 2024 | 51.29 | 51.68 | 51.24 | 51.68 | 51.52 | 1.62% | 2,859 |
| Oct 4, 2024 | 50.74 | 50.85 | 50.67 | 50.85 | 50.70 | 1.47% | 1,186 |
| Oct 3, 2024 | 49.90 | 50.29 | 49.90 | 50.12 | 49.96 | -2.09% | 23,260 |
| Oct 2, 2024 | 50.98 | 51.19 | 50.78 | 51.19 | 51.03 | 2.31% | 2,482 |
| Oct 1, 2024 | 49.68 | 50.03 | 49.67 | 50.03 | 49.88 | 0.43% | 540 |
| Sep 30, 2024 | 50.20 | 50.20 | 49.82 | 49.82 | 49.66 | -0.89% | 860 |
| Sep 27, 2024 | 50.20 | 50.39 | 50.20 | 50.27 | 50.11 | 0.15% | 1,551 |
| Sep 26, 2024 | 50.10 | 50.28 | 50.01 | 50.19 | 50.03 | 2.66% | 1,443 |
| Sep 25, 2024 | 49.16 | 49.16 | 48.89 | 48.89 | 48.74 | -1.27% | 460 |
| Sep 24, 2024 | 49.00 | 49.52 | 49.00 | 49.52 | 49.37 | 3.71% | 820 |
| Sep 23, 2024 | 47.70 | 47.84 | 47.66 | 47.75 | 47.60 | 1.06% | 12,883 |
| Sep 20, 2024 | 47.33 | 47.39 | 47.25 | 47.25 | 47.10 | -0.24% | 1,513 |
| Sep 19, 2024 | 47.16 | 47.39 | 47.08 | 47.36 | 47.21 | 1.62% | 1,023 |
| Sep 18, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.46 | -0.34% | 119 |
| Sep 17, 2024 | 46.86 | 46.86 | 46.76 | 46.76 | 46.62 | -0.02% | 210 |
| Sep 16, 2024 | 46.78 | 46.78 | 46.73 | 46.77 | 46.63 | 0.41% | 468 |
| Sep 13, 2024 | 46.57 | 46.58 | 46.57 | 46.58 | 46.43 | 1.12% | 1,014 |
| Sep 12, 2024 | 45.77 | 46.06 | 45.77 | 46.06 | 45.92 | 0.64% | 11,329 |
| Sep 11, 2024 | 45.50 | 45.77 | 45.16 | 45.77 | 45.63 | 0.03% | 2,673 |
| Sep 10, 2024 | 45.78 | 45.78 | 45.66 | 45.76 | 45.48 | -0.59% | 442 |
| Sep 9, 2024 | 46.09 | 46.09 | 46.03 | 46.03 | 45.75 | 0.18% | 529 |
| Sep 6, 2024 | 46.63 | 46.63 | 45.95 | 45.95 | 45.67 | -1.74% | 2,209 |
| Sep 5, 2024 | 46.74 | 46.76 | 46.71 | 46.76 | 46.48 | -0.07% | 206 |
| Sep 4, 2024 | 46.78 | 46.90 | 46.77 | 46.79 | 46.51 | -0.06% | 2,015 |
| Sep 3, 2024 | 47.15 | 47.15 | 46.76 | 46.82 | 46.54 | -1.33% | 4,892 |
| Aug 30, 2024 | 47.49 | 47.53 | 47.26 | 47.45 | 47.16 | 0.08% | 3,700 |
| Aug 29, 2024 | 47.33 | 47.41 | 47.33 | 47.41 | 47.12 | 0.14% | 205 |
| Aug 28, 2024 | 47.42 | 47.42 | 47.17 | 47.35 | 47.06 | -0.16% | 2,260 |
| Aug 27, 2024 | 47.41 | 47.42 | 47.41 | 47.42 | 47.13 | 0.17% | 377 |
| Aug 26, 2024 | 47.23 | 47.34 | 47.23 | 47.34 | 47.05 | 0.25% | 9,278 |
| Aug 23, 2024 | 47.24 | 47.24 | 47.23 | 47.23 | 46.94 | 1.48% | 142 |
| Aug 22, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.25 | -1.00% | 229 |
| Aug 21, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 46.72 | 0.24% | 79 |
| Aug 20, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.61 | -1.07% | 92 |
| Aug 19, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.12 | 1.03% | 102 |
| Aug 16, 2024 | 46.97 | 46.97 | 46.74 | 46.92 | 46.63 | 0.84% | 274 |
| Aug 15, 2024 | 46.14 | 46.54 | 46.14 | 46.53 | 46.24 | 1.17% | 4,855 |
| Aug 14, 2024 | 46.10 | 46.13 | 45.99 | 45.99 | 45.71 | -0.67% | 1,900 |
| Aug 13, 2024 | 46.11 | 46.30 | 46.04 | 46.30 | 46.02 | 1.02% | 1,664 |
| Aug 12, 2024 | 46.00 | 46.00 | 45.83 | 45.83 | 45.55 | 0.56% | 244 |
| Aug 9, 2024 | 45.39 | 45.62 | 45.39 | 45.58 | 45.30 | 0.39% | 2,581 |
| Aug 8, 2024 | 44.92 | 45.40 | 44.92 | 45.40 | 45.12 | -1.63% | 694 |
| Aug 7, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 44.44 | 1.58% | 250 |
| Aug 6, 2024 | 45.18 | 45.48 | 45.18 | 45.43 | 43.75 | -0.43% | 1,043 |
| Aug 5, 2024 | 44.60 | 45.63 | 44.60 | 45.63 | 43.94 | -3.49% | 884 |
| Aug 2, 2024 | 47.28 | 47.28 | 47.02 | 47.28 | 45.52 | -1.03% | 1,727 |
| Aug 1, 2024 | 48.34 | 48.34 | 47.65 | 47.77 | 46.00 | -1.18% | 4,813 |
| Jul 31, 2024 | 48.06 | 48.45 | 48.06 | 48.34 | 46.55 | 1.24% | 1,719 |
| Jul 30, 2024 | 47.70 | 47.75 | 47.70 | 47.75 | 45.98 | -0.13% | 308 |
| Jul 29, 2024 | 47.71 | 47.81 | 47.71 | 47.81 | 46.04 | -0.53% | 568 |
| Jul 26, 2024 | 48.06 | 48.07 | 48.06 | 48.07 | 46.28 | 1.16% | 206 |
| Jul 25, 2024 | 47.52 | 47.52 | 47.51 | 47.51 | 45.75 | -0.40% | 171 |
| Jul 24, 2024 | 48.11 | 48.11 | 47.69 | 47.71 | 45.94 | -0.77% | 1,464 |
| Jul 23, 2024 | 48.23 | 48.23 | 48.08 | 48.08 | 46.29 | -0.57% | 14,140 |
| Jul 22, 2024 | 48.31 | 48.39 | 48.28 | 48.35 | 46.56 | 0.54% | 1,685 |
| Jul 19, 2024 | 48.19 | 48.24 | 48.08 | 48.09 | 46.31 | -1.11% | 16,302 |
| Jul 18, 2024 | 49.02 | 49.02 | 48.63 | 48.63 | 46.83 | -1.29% | 1,088 |
| Jul 17, 2024 | 49.31 | 49.42 | 49.27 | 49.27 | 47.44 | -1.01% | 352 |
| Jul 16, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 47.92 | 0.40% | 165 |
| Jul 15, 2024 | 49.56 | 49.61 | 49.56 | 49.57 | 47.73 | -0.30% | 6,482 |
| Jul 12, 2024 | 49.81 | 49.83 | 49.72 | 49.72 | 47.88 | 0.04% | 3,660 |
| Jul 11, 2024 | 49.76 | 49.76 | 49.70 | 49.70 | 47.86 | 0.72% | 1,104 |
| Jul 10, 2024 | 49.27 | 49.35 | 49.27 | 49.35 | 47.52 | -0.65% | 243 |
| Jul 9, 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 47.32 | -0.16% | 159 |
| Jul 8, 2024 | 49.88 | 49.88 | 49.61 | 49.75 | 47.39 | 0.02% | 3,942 |
| Jul 5, 2024 | 49.48 | 49.74 | 49.48 | 49.74 | 47.38 | 0.26% | 1,220 |
| Jul 3, 2024 | 49.38 | 49.63 | 49.38 | 49.61 | 47.26 | 1.09% | 1,652 |