UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	48.77	48.89	48.77	48.81	48.81	-0.13%	11,578
Mar 31, 2025	48.93	48.95	48.81	48.87	48.72	0.13%	19,941
Mar 28, 2025	48.70	48.84	48.69	48.81	48.65	0.49%	8,308
Mar 27, 2025	48.55	48.59	48.53	48.57	48.41	0.03%	33,753
Mar 26, 2025	48.55	48.58	48.52	48.56	48.40	-0.09%	10,255
Mar 25, 2025	48.55	48.63	48.55	48.60	48.44	0.15%	25,588
Mar 24, 2025	48.63	48.63	48.52	48.53	48.37	-0.40%	38,293
Mar 21, 2025	48.79	48.79	48.71	48.72	48.56	0.04%	11,029
Mar 20, 2025	48.72	48.72	48.67	48.70	48.55	0.13%	7,822
Mar 19, 2025	48.48	48.66	48.47	48.64	48.48	0.21%	14,394
Mar 18, 2025	48.48	48.56	48.48	48.54	48.39	0.12%	1,262
Mar 17, 2025	48.50	48.58	48.48	48.48	48.33	-0.01%	12,433
Mar 14, 2025	48.58	48.58	48.48	48.49	48.33	-0.32%	130,916
Mar 13, 2025	48.47	48.65	48.46	48.64	48.48	0.30%	12,696
Mar 12, 2025	48.50	48.58	48.49	48.50	48.34	-0.21%	15,198
Mar 11, 2025	48.68	48.76	48.58	48.60	48.44	-0.20%	89,384
Mar 10, 2025	48.66	48.73	48.66	48.70	48.54	0.47%	9,571
Mar 7, 2025	48.59	48.68	48.43	48.47	48.32	-0.06%	11,733
Mar 6, 2025	48.52	48.55	48.38	48.50	48.35	0.04%	3,883
Mar 5, 2025	48.68	48.68	48.47	48.48	48.33	-0.38%	9,767
Mar 4, 2025	48.81	48.90	48.64	48.67	48.51	-0.08%	81,587
Mar 3, 2025	48.51	48.86	48.51	48.70	48.55	-0.12%	26,272
Feb 28, 2025	48.67	48.79	48.63	48.76	48.44	0.33%	122,513
Feb 27, 2025	48.50	48.60	48.50	48.60	48.28	0.03%	89,773
Feb 26, 2025	48.47	48.61	48.45	48.59	48.27	0.16%	10,279
Feb 25, 2025	48.46	48.51	48.45	48.51	48.19	0.51%	11,141
Feb 24, 2025	48.19	48.27	48.18	48.27	47.95	0.15%	9,033
Feb 21, 2025	48.11	48.23	48.10	48.20	47.88	0.40%	9,913
Feb 20, 2025	48.03	48.03	48.01	48.01	47.69	0.07%	8,289
Feb 19, 2025	47.91	47.97	47.90	47.97	47.65	0.17%	7,116
Feb 18, 2025	47.95	47.97	47.88	47.89	47.57	-0.26%	7,273
Feb 14, 2025	48.05	48.06	48.02	48.02	47.70	0.29%	3,504
Feb 13, 2025	47.86	47.90	47.83	47.88	47.56	0.40%	9,086
Feb 12, 2025	47.65	47.69	47.65	47.69	47.37	-0.46%	2,585
Feb 11, 2025	47.92	47.93	47.89	47.91	47.59	-0.12%	5,821
Feb 10, 2025	48.00	48.03	47.96	47.97	47.65	0.02%	7,157
Feb 7, 2025	47.97	47.99	47.92	47.96	47.64	-0.27%	7,476
Feb 6, 2025	48.08	48.12	48.05	48.09	47.77	-0.09%	5,907
Feb 5, 2025	48.10	48.18	48.10	48.13	47.81	0.29%	9,677
Feb 4, 2025	47.87	47.99	47.87	47.99	47.67	0.19%	5,205
Feb 3, 2025	47.96	48.02	47.88	47.89	47.58	-0.40%	5,391
Jan 31, 2025	48.15	48.15	48.03	48.09	47.60	-0.06%	19,900
Jan 30, 2025	48.13	48.15	48.10	48.11	47.63	0.14%	5,889
Jan 29, 2025	48.12	48.12	47.98	48.05	47.56	-0.10%	3,798
Jan 28, 2025	48.02	48.10	48.01	48.10	47.61	0.04%	4,532
Jan 27, 2025	48.09	48.09	48.01	48.08	47.59	0.42%	4,853
Jan 24, 2025	47.84	47.88	47.84	47.88	47.39	0.15%	5,354
Jan 23, 2025	47.80	47.81	47.77	47.81	47.32	-0.08%	1,221
Jan 22, 2025	47.89	47.89	47.82	47.85	47.36	-0.17%	6,150
Jan 21, 2025	47.91	47.95	47.87	47.93	47.44	0.13%	9,527