UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	48.17	48.19	48.14	48.15	48.15	-0.10%	2,722
Nov 19, 2024	48.22	48.23	48.19	48.20	48.20	0.12%	4,909
Nov 18, 2024	48.07	48.14	48.05	48.14	48.14	0.12%	3,664
Nov 15, 2024	47.98	48.16	47.98	48.08	48.08	0.13%	4,117
Nov 14, 2024	48.12	48.16	48.00	48.01	48.01	-0.15%	3,222
Nov 13, 2024	48.16	48.16	48.07	48.09	48.09	0.10%	3,332
Nov 12, 2024	48.11	48.13	48.01	48.04	48.04	-0.31%	4,683
Nov 11, 2024	48.18	48.19	48.15	48.19	48.19	-0.23%	4,275
Nov 8, 2024	48.35	48.39	48.27	48.30	48.30	-0.04%	3,619
Nov 7, 2024	48.23	48.33	48.23	48.32	48.32	0.52%	6,756
Nov 6, 2024	48.01	48.12	48.00	48.07	48.07	-0.49%	13,183
Nov 5, 2024	48.17	48.31	48.17	48.30	48.30	-0.05%	4,315
Nov 4, 2024	48.39	48.41	48.28	48.33	48.33	0.30%	9,326
Nov 1, 2024	48.40	48.42	48.18	48.19	48.19	-0.54%	5,171
Oct 31, 2024	48.39	48.48	48.35	48.45	48.31	-0.03%	10,240
Oct 30, 2024	48.59	48.67	48.46	48.46	48.33	-0.21%	7,156
Oct 29, 2024	48.41	48.56	48.41	48.56	48.43	0.04%	8,776
Oct 28, 2024	48.62	48.62	48.49	48.55	48.41	-0.16%	8,809
Oct 25, 2024	48.76	48.76	48.60	48.62	48.49	-0.13%	6,859
Oct 24, 2024	48.68	48.74	48.68	48.69	48.55	0.10%	3,083
Oct 23, 2024	48.64	48.66	48.60	48.64	48.50	-0.18%	5,804
Oct 22, 2024	48.80	48.81	48.70	48.73	48.59	-0.08%	3,474
Oct 21, 2024	48.85	48.85	48.77	48.77	48.63	-0.44%	2,974
Oct 18, 2024	49.00	49.00	48.97	48.98	48.84	0.11%	3,037
Oct 17, 2024	48.90	48.93	48.89	48.93	48.79	-0.24%	9,333
Oct 16, 2024	49.07	49.07	49.04	49.05	48.91	0.08%	1,227
Oct 15, 2024	48.98	49.02	48.98	49.01	48.87	0.30%	2,641
Oct 14, 2024	48.81	48.87	48.79	48.86	48.72	-0.18%	6,368
Oct 11, 2024	48.90	48.96	48.90	48.94	48.81	0.12%	82,931
Oct 10, 2024	48.90	48.90	48.85	48.89	48.75	0.07%	8,067
Oct 9, 2024	48.94	48.94	48.86	48.86	48.72	-0.25%	4,246
Oct 8, 2024	48.92	48.98	48.92	48.98	48.84	0.06%	6,192
Oct 7, 2024	48.96	48.98	48.93	48.95	48.81	-0.25%	5,171
Oct 4, 2024	49.15	49.17	49.05	49.07	48.93	-0.78%	2,788
Oct 3, 2024	49.49	49.54	49.44	49.45	49.32	-0.34%	4,939
Oct 2, 2024	49.60	49.63	49.58	49.62	49.49	-0.14%	4,061
Oct 1, 2024	49.77	49.78	49.69	49.70	49.56	-0.06%	2,798
Sep 30, 2024	49.81	49.82	49.69	49.73	49.44	-0.25%	5,737
Sep 27, 2024	49.80	49.86	49.80	49.85	49.57	0.27%	2,911
Sep 26, 2024	49.79	49.79	49.71	49.72	49.44	-0.13%	2,288
Sep 25, 2024	49.81	49.82	49.79	49.79	49.50	-0.24%	8,685
Sep 24, 2024	49.77	49.91	49.66	49.90	49.62	0.16%	117,407
Sep 23, 2024	49.78	49.86	49.71	49.83	49.54	-0.07%	4,134
Sep 20, 2024	49.80	49.89	49.79	49.86	49.58	0.06%	5,307
Sep 19, 2024	49.79	49.85	49.79	49.83	49.55	0.02%	8,117
Sep 18, 2024	49.91	49.97	49.82	49.82	49.54	-0.25%	2,967
Sep 17, 2024	49.92	49.97	49.92	49.95	49.66	-0.15%	4,355
Sep 16, 2024	50.02	50.02	50.00	50.02	49.73	0.15%	3,049
Sep 13, 2024	49.93	49.97	49.93	49.94	49.66	0.17%	2,979
Sep 12, 2024	49.88	49.89	49.84	49.86	49.58	-0.08%	6,263
Sep 11, 2024	49.99	49.99	49.86	49.90	49.62	-0.11%	4,937
Sep 10, 2024	49.81	49.96	49.81	49.96	49.67	0.32%	6,031
Sep 9, 2024	49.79	49.81	49.78	49.80	49.51	0.02%	4,616
Sep 6, 2024	49.80	49.80	49.76	49.79	49.50	0.24%	6,913
Sep 5, 2024	49.60	49.68	49.59	49.67	49.39	0.09%	1,878
Sep 4, 2024	49.47	49.64	49.47	49.63	49.34	0.44%	7,497
Sep 3, 2024	49.39	49.46	49.37	49.41	49.13	0.02%	5,335
Aug 30, 2024	49.48	49.49	49.40	49.40	48.96	-0.20%	5,862
Aug 29, 2024	49.50	49.52	49.49	49.50	49.06	-0.10%	3,181
Aug 28, 2024	49.58	49.59	49.55	49.55	49.11	-0.03%	5,546
Aug 27, 2024	49.50	49.58	49.50	49.57	49.12	0.04%	6,208
Aug 26, 2024	49.66	49.66	49.54	49.54	49.10	-0.07%	4,047
Aug 23, 2024	49.60	49.60	49.51	49.58	49.14	0.38%	5,728
Aug 22, 2024	49.41	49.42	49.38	49.39	48.95	-0.35%	1,980
Aug 21, 2024	49.50	49.61	49.50	49.57	49.12	0.24%	8,676
Aug 20, 2024	49.43	49.46	49.43	49.45	49.01	0.26%	5,595
Aug 19, 2024	49.27	49.33	49.27	49.32	48.88	0.03%	8,283
Aug 16, 2024	49.24	49.32	49.24	49.30	48.86	0.18%	12,732
Aug 15, 2024	49.19	49.23	49.16	49.21	48.77	-0.51%	7,467
Aug 14, 2024	49.52	49.53	49.46	49.47	49.02	0.02%	5,831
Aug 13, 2024	49.48	49.48	49.42	49.46	49.02	0.30%	3,787
Aug 12, 2024	49.21	49.32	49.20	49.31	48.87	0.24%	4,178
Aug 9, 2024	49.27	49.27	49.18	49.19	48.75	0.17%	7,202
Aug 8, 2024	49.10	49.13	49.05	49.11	48.67	-0.20%	2,793
Aug 7, 2024	49.23	49.23	49.15	49.21	48.77	-0.21%	7,952
Aug 6, 2024	49.47	49.47	49.29	49.31	48.87	-0.49%	10,043
Aug 5, 2024	49.79	49.79	49.45	49.55	49.11	-0.01%	16,647
Aug 2, 2024	49.39	49.57	49.36	49.56	49.11	1.07%	23,498
Aug 1, 2024	49.00	49.05	49.00	49.03	48.59	0.07%	5,063
Jul 31, 2024	48.86	49.03	48.85	49.00	48.40	0.48%	781
Jul 30, 2024	48.70	48.78	48.70	48.77	48.17	0.12%	2,403
Jul 29, 2024	48.70	48.73	48.67	48.71	48.11	0.04%	5,407
Jul 26, 2024	48.68	48.69	48.65	48.69	48.09	0.32%	3,409
Jul 25, 2024	48.62	48.62	48.53	48.53	47.93	0.07%	3,341
Jul 24, 2024	48.57	48.61	48.48	48.49	47.90	0.01%	7,756
Jul 23, 2024	48.50	48.52	48.49	48.49	47.89	0.06%	821
Jul 22, 2024	48.42	48.46	48.41	48.46	47.87	-0.02%	3,550
Jul 19, 2024	48.48	48.48	48.47	48.47	47.87	-0.20%	919
Jul 18, 2024	48.61	48.62	48.56	48.57	47.97	-0.16%	1,548
Jul 17, 2024	48.64	48.66	48.62	48.65	48.05	0.06%	10,111
Jul 16, 2024	48.51	48.62	48.51	48.62	48.02	0.19%	1,197
Jul 15, 2024	48.56	48.57	48.51	48.53	47.93	-0.10%	3,821
Jul 12, 2024	48.54	48.58	48.54	48.58	47.98	0.19%	1,810
Jul 11, 2024	48.52	48.55	48.49	48.49	47.89	0.46%	2,346
Jul 10, 2024	48.26	48.26	48.24	48.26	47.67	0.04%	1,717
Jul 9, 2024	48.28	48.28	48.19	48.25	47.65	-0.04%	3,343
Jul 8, 2024	48.25	48.29	48.23	48.27	47.67	-0.01%	3,454
Jul 5, 2024	48.23	48.27	48.22	48.27	47.68	0.43%	1,263
Jul 3, 2024	47.93	48.07	47.85	48.06	47.47	0.37%	11,799
Jul 2, 2024	47.90	47.92	47.86	47.89	47.30	0.20%	2,185