UEVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	47.81	47.81	47.72	47.73	47.73	-0.08%	2,642
Dec 24, 2024	47.77	47.77	47.77	47.77	47.77	0.62%	223
Dec 23, 2024	47.23	47.54	47.23	47.48	47.48	0.01%	3,725
Dec 20, 2024	47.00	47.62	47.00	47.47	47.47	0.50%	5,014
Dec 19, 2024	47.20	47.34	47.20	47.24	47.24	0.96%	4,270
Dec 18, 2024	47.57	47.67	46.79	46.79	46.79	-1.76%	2,096
Dec 17, 2024	47.35	47.63	47.35	47.63	47.63	0.07%	5,651
Dec 16, 2024	47.59	47.59	47.59	47.59	47.59	-0.73%	153
Dec 13, 2024	47.91	47.96	47.91	47.94	47.94	-0.32%	2,659
Dec 12, 2024	48.06	48.23	48.05	48.10	48.10	-0.52%	5,877
Dec 11, 2024	48.23	48.35	48.23	48.35	48.25	-0.06%	645
Dec 10, 2024	48.63	48.63	48.33	48.38	48.28	-1.97%	4,040
Dec 9, 2024	49.32	49.59	49.32	49.35	49.25	2.73%	7,721
Dec 6, 2024	48.11	48.17	48.04	48.04	47.94	0.32%	6,811
Dec 5, 2024	47.88	47.96	47.88	47.89	47.79	0.73%	22,978
Dec 4, 2024	47.57	47.57	47.52	47.54	47.44	-0.07%	1,889
Dec 3, 2024	47.55	47.60	47.49	47.57	47.47	0.58%	881
Dec 2, 2024	47.20	47.30	47.11	47.30	47.20	0.28%	2,899
Nov 29, 2024	47.17	47.17	47.17	47.17	47.07	0.34%	79
Nov 27, 2024	47.25	47.25	47.01	47.01	46.91	0.19%	41,680
Nov 26, 2024	46.89	47.00	46.89	46.92	46.82	-0.74%	1,060
Nov 25, 2024	47.54	47.54	47.09	47.27	47.17	0.45%	1,926
Nov 22, 2024	47.00	47.06	46.95	47.06	46.96	-0.38%	1,905
Nov 21, 2024	47.16	47.25	47.16	47.24	47.14	0.02%	2,761
Nov 20, 2024	47.11	47.23	47.11	47.23	47.13	-0.17%	244
Nov 19, 2024	47.34	47.34	47.31	47.31	47.21	-0.11%	842
Nov 18, 2024	47.19	47.36	47.19	47.36	47.26	1.05%	326
Nov 15, 2024	46.86	46.87	46.76	46.87	46.77	0.32%	440
Nov 14, 2024	46.79	46.79	46.72	46.72	46.62	-0.71%	448
Nov 13, 2024	47.05	47.08	47.05	47.06	46.96	0.05%	493
Nov 12, 2024	47.09	47.09	47.01	47.03	46.93	-1.96%	477
Nov 11, 2024	48.16	48.16	47.95	47.97	47.87	-0.33%	2,083
Nov 8, 2024	48.12	48.13	47.94	48.13	48.03	-2.33%	1,016
Nov 7, 2024	49.19	49.32	49.15	49.28	49.18	2.41%	3,205
Nov 6, 2024	47.83	48.12	47.83	48.12	47.96	-0.76%	1,448
Nov 5, 2024	48.38	48.49	48.38	48.49	48.33	1.33%	148
Nov 4, 2024	48.15	48.15	47.85	47.85	47.70	0.18%	1,225
Nov 1, 2024	47.77	47.77	47.77	47.77	47.61	0.21%	106
Oct 31, 2024	47.64	47.67	47.64	47.67	47.51	-0.50%	512
Oct 30, 2024	47.74	47.99	47.74	47.91	47.75	-0.77%	571
Oct 29, 2024	48.28	48.28	48.28	48.28	48.12	-0.73%	140
Oct 28, 2024	48.54	48.63	48.54	48.63	48.47	0.49%	1,462
Oct 25, 2024	48.64	48.64	48.33	48.40	48.24	-0.47%	1,033
Oct 24, 2024	48.70	48.70	48.54	48.62	48.46	0.12%	627
Oct 23, 2024	48.57	48.60	48.54	48.56	48.40	-0.97%	1,172
Oct 22, 2024	48.90	49.04	48.90	49.04	48.88	0.42%	814
Oct 21, 2024	48.81	48.94	48.63	48.84	48.68	-0.60%	2,014
Oct 18, 2024	49.13	49.13	49.13	49.13	48.97	1.36%	51
Oct 17, 2024	48.43	48.48	48.35	48.48	48.32	-1.15%	419
Oct 16, 2024	49.09	49.09	49.04	49.04	48.88	1.25%	356
Oct 15, 2024	48.87	48.87	48.36	48.44	48.28	-1.79%	1,254
Oct 14, 2024	49.40	49.40	49.32	49.32	49.16	-0.21%	362
Oct 11, 2024	49.06	49.42	49.06	49.42	49.26	0.28%	553
Oct 10, 2024	48.99	49.28	48.96	49.28	49.12	0.37%	333
Oct 9, 2024	48.82	49.21	48.82	49.10	48.94	-0.46%	2,699
Oct 8, 2024	49.48	49.53	48.99	49.33	49.17	-4.55%	1,501
Oct 7, 2024	51.29	51.68	51.24	51.68	51.41	1.62%	2,859
Oct 4, 2024	50.74	50.85	50.67	50.85	50.59	1.47%	1,186
Oct 3, 2024	49.90	50.29	49.90	50.12	49.86	-2.09%	23,260
Oct 2, 2024	50.98	51.19	50.78	51.19	50.92	2.31%	2,482
Oct 1, 2024	49.68	50.03	49.67	50.03	49.77	0.43%	540
Sep 30, 2024	50.20	50.20	49.82	49.82	49.56	-0.89%	860
Sep 27, 2024	50.20	50.39	50.20	50.27	50.01	0.15%	1,551
Sep 26, 2024	50.10	50.28	50.01	50.19	49.93	2.66%	1,443
Sep 25, 2024	49.16	49.16	48.89	48.89	48.64	-1.27%	460
Sep 24, 2024	49.00	49.52	49.00	49.52	49.26	3.71%	820
Sep 23, 2024	47.70	47.84	47.66	47.75	47.50	1.06%	12,883
Sep 20, 2024	47.33	47.39	47.25	47.25	47.00	-0.24%	1,513
Sep 19, 2024	47.16	47.39	47.08	47.36	47.11	1.62%	1,023
Sep 18, 2024	46.60	46.60	46.60	46.60	46.36	-0.34%	119
Sep 17, 2024	46.86	46.86	46.76	46.76	46.52	-0.02%	210
Sep 16, 2024	46.78	46.78	46.73	46.77	46.53	0.41%	468
Sep 13, 2024	46.57	46.58	46.57	46.58	46.34	1.12%	1,014
Sep 12, 2024	45.77	46.06	45.77	46.06	45.82	0.64%	11,329
Sep 11, 2024	45.50	45.77	45.16	45.77	45.53	0.03%	2,673
Sep 10, 2024	45.78	45.78	45.66	45.76	45.38	-0.59%	442
Sep 9, 2024	46.09	46.09	46.03	46.03	45.65	0.18%	529
Sep 6, 2024	46.63	46.63	45.95	45.95	45.57	-1.74%	2,209
Sep 5, 2024	46.74	46.76	46.71	46.76	46.38	-0.07%	206
Sep 4, 2024	46.78	46.90	46.77	46.79	46.41	-0.06%	2,015
Sep 3, 2024	47.15	47.15	46.76	46.82	46.44	-1.33%	4,892
Aug 30, 2024	47.49	47.53	47.26	47.45	47.06	0.08%	3,700
Aug 29, 2024	47.33	47.41	47.33	47.41	47.02	0.14%	205
Aug 28, 2024	47.42	47.42	47.17	47.35	46.96	-0.16%	2,260
Aug 27, 2024	47.41	47.42	47.41	47.42	47.03	0.17%	377
Aug 26, 2024	47.23	47.34	47.23	47.34	46.95	0.25%	9,278
Aug 23, 2024	47.24	47.24	47.23	47.23	46.84	1.48%	142
Aug 22, 2024	46.54	46.54	46.54	46.54	46.16	-1.00%	229
Aug 21, 2024	47.01	47.01	47.01	47.01	46.62	0.24%	79
Aug 20, 2024	46.90	46.90	46.90	46.90	46.51	-1.07%	92
Aug 19, 2024	47.41	47.41	47.41	47.41	47.02	1.03%	102
Aug 16, 2024	46.97	46.97	46.74	46.92	46.54	0.84%	274
Aug 15, 2024	46.14	46.54	46.14	46.53	46.15	1.17%	4,855
Aug 14, 2024	46.10	46.13	45.99	45.99	45.61	-0.67%	1,900
Aug 13, 2024	46.11	46.30	46.04	46.30	45.92	1.02%	1,664
Aug 12, 2024	46.00	46.00	45.83	45.83	45.46	0.56%	244
Aug 9, 2024	45.39	45.62	45.39	45.58	45.20	0.39%	2,581
Aug 8, 2024	44.92	45.40	44.92	45.40	45.03	-1.63%	694
Aug 7, 2024	46.15	46.15	46.15	46.15	44.35	1.58%	250
Aug 6, 2024	45.18	45.48	45.18	45.43	43.66	-0.43%	1,043