UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	47.89	47.90	47.84	47.86	47.86	-0.03%	9,417
Jan 16, 2025	47.74	47.91	47.73	47.88	47.88	0.23%	7,030
Jan 15, 2025	47.75	47.78	47.73	47.77	47.77	0.65%	30,310
Jan 14, 2025	47.45	47.47	47.44	47.46	47.46	0.08%	6,654
Jan 13, 2025	47.44	47.45	47.40	47.42	47.42	-0.09%	7,357
Jan 10, 2025	47.52	47.58	47.44	47.46	47.46	-0.56%	11,829
Jan 8, 2025	47.71	47.73	47.66	47.73	47.73	0.10%	4,054
Jan 7, 2025	47.71	47.71	47.64	47.68	47.68	-0.21%	110,690
Jan 6, 2025	47.76	47.79	47.74	47.77	47.77	-	9,462
Jan 3, 2025	47.85	47.86	47.78	47.78	47.78	-0.14%	2,057
Jan 2, 2025	47.88	47.90	47.80	47.84	47.84	0.06%	945
Dec 31, 2024	47.89	47.91	47.80	47.81	47.81	-0.05%	11,431
Dec 30, 2024	47.82	47.84	47.81	47.84	47.84	0.06%	4,271
Dec 27, 2024	47.87	47.87	47.80	47.81	47.65	-0.08%	8,255
Dec 26, 2024	47.74	47.85	47.74	47.85	47.69	0.06%	1,141
Dec 24, 2024	47.76	47.82	47.76	47.82	47.66	0.02%	995
Dec 23, 2024	47.84	47.84	47.81	47.81	47.65	-0.23%	717
Dec 20, 2024	47.95	48.00	47.92	47.92	47.76	0.23%	6,676
Dec 19, 2024	47.86	47.88	47.78	47.81	47.65	-0.12%	12,607
Dec 18, 2024	48.20	48.20	47.84	47.86	47.70	-0.59%	6,848
Dec 17, 2024	48.14	48.18	48.14	48.15	47.99	-0.02%	2,365
Dec 16, 2024	48.17	48.18	48.15	48.16	48.00	-0.01%	2,910
Dec 13, 2024	48.24	48.24	48.15	48.16	48.00	-0.22%	4,645
Dec 12, 2024	48.36	48.37	48.27	48.27	48.11	-0.24%	3,940
Dec 11, 2024	48.54	48.54	48.37	48.38	48.22	-0.14%	5,541
Dec 10, 2024	48.46	48.46	48.42	48.45	48.29	-0.12%	23,314
Dec 9, 2024	48.57	48.57	48.50	48.51	48.35	-0.16%	12,629
Dec 6, 2024	48.59	48.59	48.54	48.59	48.43	0.23%	2,917
Dec 5, 2024	48.42	48.48	48.42	48.48	48.32	-0.04%	3,716
Dec 4, 2024	48.32	48.50	48.32	48.50	48.34	0.25%	2,333
Dec 3, 2024	48.46	48.46	48.37	48.38	48.22	-0.12%	6,056
Dec 2, 2024	48.36	48.46	48.34	48.44	48.28	-0.36%	6,821
Nov 29, 2024	48.59	48.62	48.58	48.61	48.29	0.24%	7,490
Nov 27, 2024	48.47	48.55	48.47	48.49	48.17	0.25%	3,765
Nov 26, 2024	48.32	48.37	48.31	48.37	48.05	-0.05%	369,860
Nov 25, 2024	48.34	48.40	48.31	48.40	48.08	0.60%	5,827
Nov 22, 2024	48.13	48.15	48.11	48.11	47.79	-	7,182
Nov 21, 2024	48.16	48.16	48.11	48.11	47.79	-0.08%	1,894
Nov 20, 2024	48.17	48.19	48.14	48.15	47.83	-0.10%	2,722
Nov 19, 2024	48.22	48.23	48.19	48.20	47.88	0.12%	4,909
Nov 18, 2024	48.07	48.14	48.05	48.14	47.82	0.12%	3,664
Nov 15, 2024	47.98	48.16	47.98	48.08	47.76	0.13%	4,117
Nov 14, 2024	48.12	48.16	48.00	48.01	47.70	-0.15%	3,222
Nov 13, 2024	48.16	48.16	48.07	48.09	47.77	0.10%	3,332
Nov 12, 2024	48.11	48.13	48.01	48.04	47.72	-0.31%	4,683
Nov 11, 2024	48.18	48.19	48.15	48.19	47.87	-0.23%	4,275
Nov 8, 2024	48.35	48.39	48.27	48.30	47.98	-0.04%	3,619
Nov 7, 2024	48.23	48.33	48.23	48.32	48.00	0.52%	6,756
Nov 6, 2024	48.01	48.12	48.00	48.07	47.75	-0.49%	13,183
Nov 5, 2024	48.17	48.31	48.17	48.30	47.99	-0.05%	4,315
Nov 4, 2024	48.39	48.41	48.28	48.33	48.01	0.30%	9,326
Nov 1, 2024	48.40	48.42	48.18	48.19	47.87	-0.54%	5,171
Oct 31, 2024	48.39	48.48	48.35	48.45	47.99	-0.03%	10,240
Oct 30, 2024	48.59	48.67	48.46	48.46	48.01	-0.21%	7,156
Oct 29, 2024	48.41	48.56	48.41	48.56	48.11	0.04%	8,776
Oct 28, 2024	48.62	48.62	48.49	48.55	48.09	-0.16%	8,809
Oct 25, 2024	48.76	48.76	48.60	48.62	48.17	-0.13%	6,859
Oct 24, 2024	48.68	48.74	48.68	48.69	48.23	0.10%	3,083
Oct 23, 2024	48.64	48.66	48.60	48.64	48.18	-0.18%	5,804
Oct 22, 2024	48.80	48.81	48.70	48.73	48.27	-0.08%	3,474
Oct 21, 2024	48.85	48.85	48.77	48.77	48.31	-0.44%	2,974
Oct 18, 2024	49.00	49.00	48.97	48.98	48.52	0.11%	3,037
Oct 17, 2024	48.90	48.93	48.89	48.93	48.47	-0.24%	9,333
Oct 16, 2024	49.07	49.07	49.04	49.05	48.59	0.08%	1,227
Oct 15, 2024	48.98	49.02	48.98	49.01	48.55	0.30%	2,641
Oct 14, 2024	48.81	48.87	48.79	48.86	48.40	-0.18%	6,368
Oct 11, 2024	48.90	48.96	48.90	48.94	48.49	0.12%	82,931
Oct 10, 2024	48.90	48.90	48.85	48.89	48.43	0.07%	8,067
Oct 9, 2024	48.94	48.94	48.86	48.86	48.40	-0.25%	4,246
Oct 8, 2024	48.92	48.98	48.92	48.98	48.52	0.06%	6,192
Oct 7, 2024	48.96	48.98	48.93	48.95	48.49	-0.25%	5,171
Oct 4, 2024	49.15	49.17	49.05	49.07	48.61	-0.78%	2,788
Oct 3, 2024	49.49	49.54	49.44	49.45	48.99	-0.34%	4,939
Oct 2, 2024	49.60	49.63	49.58	49.62	49.16	-0.14%	4,061
Oct 1, 2024	49.77	49.78	49.69	49.70	49.23	-0.06%	2,798
Sep 30, 2024	49.81	49.82	49.69	49.73	49.12	-0.25%	5,737
Sep 27, 2024	49.80	49.86	49.80	49.85	49.24	0.27%	2,911
Sep 26, 2024	49.79	49.79	49.71	49.72	49.11	-0.13%	2,288
Sep 25, 2024	49.81	49.82	49.79	49.79	49.17	-0.24%	8,685
Sep 24, 2024	49.77	49.91	49.66	49.90	49.29	0.16%	117,407
Sep 23, 2024	49.78	49.86	49.71	49.83	49.21	-0.07%	4,134
Sep 20, 2024	49.80	49.89	49.79	49.86	49.25	0.06%	5,307
Sep 19, 2024	49.79	49.85	49.79	49.83	49.22	0.02%	8,117
Sep 18, 2024	49.91	49.97	49.82	49.82	49.21	-0.25%	2,967
Sep 17, 2024	49.92	49.97	49.92	49.95	49.33	-0.15%	4,355
Sep 16, 2024	50.02	50.02	50.00	50.02	49.41	0.15%	3,049
Sep 13, 2024	49.93	49.97	49.93	49.94	49.33	0.17%	2,979
Sep 12, 2024	49.88	49.89	49.84	49.86	49.25	-0.08%	6,263
Sep 11, 2024	49.99	49.99	49.86	49.90	49.29	-0.11%	4,937
Sep 10, 2024	49.81	49.96	49.81	49.96	49.34	0.32%	6,031
Sep 9, 2024	49.79	49.81	49.78	49.80	49.19	0.02%	4,616
Sep 6, 2024	49.80	49.80	49.76	49.79	49.18	0.24%	6,913
Sep 5, 2024	49.60	49.68	49.59	49.67	49.06	0.09%	1,878
Sep 4, 2024	49.47	49.64	49.47	49.63	49.02	0.44%	7,497
Sep 3, 2024	49.39	49.46	49.37	49.41	48.80	0.02%	5,335
Aug 30, 2024	49.48	49.49	49.40	49.40	48.64	-0.20%	5,862
Aug 29, 2024	49.50	49.52	49.49	49.50	48.74	-0.10%	3,181
Aug 28, 2024	49.58	49.59	49.55	49.55	48.79	-0.03%	5,546
Aug 27, 2024	49.50	49.58	49.50	49.57	48.80	0.04%	6,208
Aug 26, 2024	49.66	49.66	49.54	49.54	48.78	-0.07%	4,047