UEVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.00	48.04	47.65	47.67	47.67	-0.72%	4,829
Feb 20, 2025	47.89	48.02	47.84	48.02	48.02	0.45%	3,524
Feb 19, 2025	47.83	47.99	47.80	47.80	47.80	-0.22%	3,048
Feb 18, 2025	48.00	48.00	47.81	47.90	47.90	0.12%	7,347
Feb 14, 2025	47.92	47.92	47.85	47.85	47.85	0.16%	2,061
Feb 13, 2025	47.64	47.77	47.60	47.77	47.77	0.34%	1,358
Feb 12, 2025	47.31	47.63	47.31	47.61	47.61	0.58%	2,146
Feb 11, 2025	47.29	47.40	47.29	47.33	47.33	-0.42%	2,632
Feb 10, 2025	47.53	47.58	47.43	47.53	47.53	0.73%	3,917
Feb 7, 2025	47.59	47.59	47.16	47.19	47.19	-0.10%	2,734
Feb 6, 2025	47.22	47.24	47.18	47.24	47.22	0.25%	466
Feb 5, 2025	47.22	47.22	47.11	47.12	47.11	0.31%	640
Feb 4, 2025	46.91	47.02	46.91	46.97	46.96	0.98%	4,296
Feb 3, 2025	46.66	46.67	46.23	46.52	46.50	-0.51%	6,457
Jan 31, 2025	47.17	47.17	46.75	46.76	46.75	-0.56%	780
Jan 30, 2025	46.94	47.08	46.94	47.02	47.01	0.76%	3,366
Jan 29, 2025	46.84	46.84	46.62	46.66	46.65	0.27%	2,827
Jan 28, 2025	46.29	46.54	46.29	46.54	46.53	-0.15%	1,622
Jan 27, 2025	46.57	46.66	46.51	46.61	46.60	-0.82%	6,995
Jan 24, 2025	46.89	47.04	46.89	47.00	46.99	0.26%	3,867
Jan 23, 2025	46.88	46.93	46.87	46.87	46.86	0.58%	2,019
Jan 22, 2025	46.74	46.74	46.60	46.60	46.59	-0.19%	690
Jan 21, 2025	46.87	46.87	46.52	46.69	46.68	0.61%	19,294
Jan 17, 2025	46.12	46.57	46.12	46.41	46.40	1.00%	566
Jan 16, 2025	45.99	46.06	45.91	45.95	45.94	-0.45%	3,156
Jan 15, 2025	46.05	46.16	45.95	46.16	46.15	0.69%	616
Jan 14, 2025	45.68	45.84	45.68	45.84	45.83	1.11%	3,284
Jan 13, 2025	45.30	45.34	45.28	45.34	45.33	-0.60%	2,903
Jan 10, 2025	45.95	45.95	45.61	45.61	45.60	-2.39%	5,262
Jan 8, 2025	46.66	46.75	46.64	46.73	46.72	-0.64%	1,751
Jan 7, 2025	47.32	47.41	47.03	47.03	46.96	-0.18%	2,217
Jan 6, 2025	47.36	47.36	47.11	47.11	47.04	-0.09%	4,835
Jan 3, 2025	47.08	47.16	47.04	47.15	47.08	0.47%	41,702
Jan 2, 2025	47.12	47.12	46.93	46.93	46.86	-0.43%	124,010
Dec 31, 2024	47.14	47.23	47.04	47.14	47.07	-0.26%	4,445
Dec 30, 2024	47.17	47.31	47.17	47.26	47.19	-0.81%	1,260
Dec 27, 2024	47.60	47.64	47.60	47.64	47.58	-0.18%	1,564
Dec 26, 2024	47.81	47.81	47.72	47.73	47.66	-0.08%	2,642
Dec 24, 2024	47.77	47.77	47.77	47.77	47.70	0.62%	223
Dec 23, 2024	47.23	47.54	47.23	47.48	47.41	0.01%	3,725
Dec 20, 2024	47.00	47.62	47.00	47.47	47.40	0.50%	5,014
Dec 19, 2024	47.20	47.34	47.20	47.24	47.17	0.96%	4,270
Dec 18, 2024	47.57	47.67	46.79	46.79	46.72	-1.76%	2,096
Dec 17, 2024	47.35	47.63	47.35	47.63	47.56	0.07%	5,651
Dec 16, 2024	47.59	47.59	47.59	47.59	47.52	-0.73%	153
Dec 13, 2024	47.91	47.96	47.91	47.94	47.87	-0.32%	2,659
Dec 12, 2024	48.06	48.23	48.05	48.10	48.03	-0.52%	5,877
Dec 11, 2024	48.23	48.35	48.23	48.35	48.18	-0.06%	645
Dec 10, 2024	48.63	48.63	48.33	48.38	48.21	-1.97%	4,040
Dec 9, 2024	49.32	49.59	49.32	49.35	49.18	2.73%	7,721
Dec 6, 2024	48.11	48.17	48.04	48.04	47.87	0.32%	6,811
Dec 5, 2024	47.88	47.96	47.88	47.89	47.72	0.73%	22,978
Dec 4, 2024	47.57	47.57	47.52	47.54	47.37	-0.07%	1,889
Dec 3, 2024	47.55	47.60	47.49	47.57	47.41	0.58%	881
Dec 2, 2024	47.20	47.30	47.11	47.30	47.14	0.28%	2,899
Nov 29, 2024	47.17	47.17	47.17	47.17	47.00	0.34%	79
Nov 27, 2024	47.25	47.25	47.01	47.01	46.84	0.19%	41,680
Nov 26, 2024	46.89	47.00	46.89	46.92	46.75	-0.74%	1,060
Nov 25, 2024	47.54	47.54	47.09	47.27	47.10	0.45%	1,926
Nov 22, 2024	47.00	47.06	46.95	47.06	46.89	-0.38%	1,905
Nov 21, 2024	47.16	47.25	47.16	47.24	47.07	0.02%	2,761
Nov 20, 2024	47.11	47.23	47.11	47.23	47.06	-0.17%	244
Nov 19, 2024	47.34	47.34	47.31	47.31	47.14	-0.11%	842
Nov 18, 2024	47.19	47.36	47.19	47.36	47.19	1.05%	326
Nov 15, 2024	46.86	46.87	46.76	46.87	46.70	0.32%	440
Nov 14, 2024	46.79	46.79	46.72	46.72	46.56	-0.71%	448
Nov 13, 2024	47.05	47.08	47.05	47.06	46.89	0.05%	493
Nov 12, 2024	47.09	47.09	47.01	47.03	46.86	-1.96%	477
Nov 11, 2024	48.16	48.16	47.95	47.97	47.80	-0.33%	2,083
Nov 8, 2024	48.12	48.13	47.94	48.13	47.96	-2.33%	1,016
Nov 7, 2024	49.19	49.32	49.15	49.28	49.11	2.41%	3,205
Nov 6, 2024	47.83	48.12	47.83	48.12	47.89	-0.76%	1,448
Nov 5, 2024	48.38	48.49	48.38	48.49	48.26	1.33%	148
Nov 4, 2024	48.15	48.15	47.85	47.85	47.63	0.18%	1,225
Nov 1, 2024	47.77	47.77	47.77	47.77	47.54	0.21%	106
Oct 31, 2024	47.64	47.67	47.64	47.67	47.44	-0.50%	512
Oct 30, 2024	47.74	47.99	47.74	47.91	47.68	-0.77%	571
Oct 29, 2024	48.28	48.28	48.28	48.28	48.05	-0.73%	140
Oct 28, 2024	48.54	48.63	48.54	48.63	48.40	0.49%	1,462
Oct 25, 2024	48.64	48.64	48.33	48.40	48.17	-0.47%	1,033
Oct 24, 2024	48.70	48.70	48.54	48.62	48.39	0.12%	627
Oct 23, 2024	48.57	48.60	48.54	48.56	48.33	-0.97%	1,172
Oct 22, 2024	48.90	49.04	48.90	49.04	48.81	0.42%	814
Oct 21, 2024	48.81	48.94	48.63	48.84	48.61	-0.60%	2,014
Oct 18, 2024	49.13	49.13	49.13	49.13	48.90	1.36%	51
Oct 17, 2024	48.43	48.48	48.35	48.48	48.25	-1.15%	419
Oct 16, 2024	49.09	49.09	49.04	49.04	48.81	1.25%	356
Oct 15, 2024	48.87	48.87	48.36	48.44	48.21	-1.79%	1,254
Oct 14, 2024	49.40	49.40	49.32	49.32	49.09	-0.21%	362
Oct 11, 2024	49.06	49.42	49.06	49.42	49.19	0.28%	553
Oct 10, 2024	48.99	49.28	48.96	49.28	49.05	0.37%	333
Oct 9, 2024	48.82	49.21	48.82	49.10	48.87	-0.46%	2,699
Oct 8, 2024	49.48	49.53	48.99	49.33	49.10	-4.55%	1,501
Oct 7, 2024	51.29	51.68	51.24	51.68	51.34	1.62%	2,859
Oct 4, 2024	50.74	50.85	50.67	50.85	50.52	1.47%	1,186
Oct 3, 2024	49.90	50.29	49.90	50.12	49.78	-2.09%	23,260
Oct 2, 2024	50.98	51.19	50.78	51.19	50.85	2.31%	2,482
Oct 1, 2024	49.68	50.03	49.67	50.03	49.70	0.43%	540
Sep 30, 2024	50.20	50.20	49.82	49.82	49.49	-0.89%	860
Sep 27, 2024	50.20	50.39	50.20	50.27	49.93	0.15%	1,551