UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	48.43	48.47	48.37	48.38	48.38	-0.56%	4,920
Jun 5, 2025	48.75	48.78	48.65	48.65	48.65	-0.25%	1,703
Jun 4, 2025	48.66	48.79	48.66	48.77	48.77	0.46%	6,362
Jun 3, 2025	48.65	48.66	48.53	48.55	48.55	-0.10%	8,275
Jun 2, 2025	48.61	48.64	48.56	48.60	48.60	-0.50%	2,336
May 30, 2025	48.76	48.85	48.76	48.84	48.69	0.21%	948
May 29, 2025	48.69	48.76	48.69	48.74	48.58	0.29%	2,520
May 28, 2025	48.63	48.64	48.59	48.60	48.45	-0.16%	6,187
May 27, 2025	48.62	48.70	48.62	48.68	48.52	0.20%	11,136
May 23, 2025	48.60	48.64	48.56	48.58	48.43	0.13%	1,712
May 22, 2025	48.41	48.52	48.41	48.52	48.36	0.24%	7,522
May 21, 2025	48.44	48.46	48.39	48.40	48.25	-0.32%	2,872
May 20, 2025	48.53	48.58	48.53	48.56	48.40	-0.01%	9,849
May 19, 2025	48.44	48.58	48.44	48.56	48.41	0.03%	70,593
May 16, 2025	48.67	48.67	48.55	48.55	48.39	-	49,297
May 15, 2025	48.49	48.55	48.44	48.55	48.39	0.47%	4,666
May 14, 2025	48.43	48.43	48.32	48.32	48.17	-0.24%	4,128
May 13, 2025	48.52	48.52	48.41	48.43	48.28	-0.01%	58,870
May 12, 2025	48.46	48.52	48.44	48.44	48.29	-0.49%	9,952
May 9, 2025	48.73	48.79	48.68	48.68	48.53	0.04%	5,234
May 8, 2025	48.80	48.81	48.65	48.66	48.51	-0.55%	41,254
May 7, 2025	48.88	48.97	48.87	48.93	48.77	0.12%	4,747
May 6, 2025	48.80	48.87	48.77	48.87	48.71	0.20%	4,342
May 5, 2025	48.83	48.83	48.73	48.77	48.61	-0.08%	4,539
May 2, 2025	48.89	48.93	48.76	48.81	48.65	-0.52%	4,966
May 1, 2025	49.29	49.29	49.01	49.06	48.91	-0.67%	8,092
Apr 30, 2025	49.30	49.39	49.28	49.39	49.08	0.22%	23,564
Apr 29, 2025	49.17	49.29	49.17	49.28	48.97	0.22%	3,079
Apr 28, 2025	49.01	49.19	49.01	49.18	48.87	0.29%	5,822
Apr 25, 2025	48.94	49.04	48.94	49.03	48.72	0.26%	7,684
Apr 24, 2025	48.85	48.92	48.83	48.91	48.60	0.37%	14,506
Apr 23, 2025	48.92	48.95	48.70	48.73	48.42	-0.08%	85,944
Apr 22, 2025	48.83	48.84	48.77	48.77	48.46	-0.06%	11,142
Apr 21, 2025	48.85	48.95	48.79	48.80	48.49	-0.14%	15,080
Apr 17, 2025	48.94	48.94	48.83	48.87	48.56	-0.10%	15,092
Apr 16, 2025	48.81	48.94	48.77	48.91	48.60	0.37%	25,255
Apr 15, 2025	48.71	48.81	48.69	48.74	48.43	0.16%	4,357
Apr 14, 2025	48.51	48.69	48.51	48.66	48.35	0.60%	5,412
Apr 11, 2025	48.37	48.42	48.22	48.37	48.06	-0.48%	16,382
Apr 10, 2025	48.72	48.79	48.18	48.60	48.29	-0.18%	66,682
Apr 9, 2025	48.66	48.71	48.36	48.69	48.38	-0.39%	15,071
Apr 8, 2025	48.72	49.02	48.72	48.88	48.57	-0.22%	18,675
Apr 7, 2025	49.34	49.34	48.92	48.99	48.68	-0.55%	120,944
Apr 4, 2025	49.50	49.62	49.26	49.26	48.95	0.10%	54,496
Apr 3, 2025	49.18	49.30	49.15	49.21	48.90	0.94%	11,916
Apr 2, 2025	48.88	48.88	48.68	48.75	48.44	-0.12%	11,945
Apr 1, 2025	48.77	48.89	48.77	48.81	48.50	-0.13%	11,578
Mar 31, 2025	48.93	48.95	48.81	48.87	48.41	0.13%	19,941
Mar 28, 2025	48.70	48.84	48.69	48.81	48.35	0.49%	8,308
Mar 27, 2025	48.55	48.59	48.53	48.57	48.11	0.03%	33,753