UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	48.92	48.95	48.70	48.73	48.73	-0.08%	85,944
Apr 22, 2025	48.83	48.84	48.77	48.77	48.77	-0.06%	11,142
Apr 21, 2025	48.85	48.95	48.79	48.80	48.80	-0.14%	15,080
Apr 17, 2025	48.94	48.94	48.83	48.87	48.87	-0.10%	15,092
Apr 16, 2025	48.81	48.94	48.77	48.91	48.91	0.37%	25,255
Apr 15, 2025	48.71	48.81	48.69	48.74	48.74	0.16%	4,357
Apr 14, 2025	48.51	48.69	48.51	48.66	48.66	0.60%	5,412
Apr 11, 2025	48.37	48.42	48.22	48.37	48.37	-0.48%	16,382
Apr 10, 2025	48.72	48.79	48.18	48.60	48.60	-0.18%	66,682
Apr 9, 2025	48.66	48.71	48.36	48.69	48.69	-0.39%	15,071
Apr 8, 2025	48.72	49.02	48.72	48.88	48.88	-0.22%	18,675
Apr 7, 2025	49.34	49.34	48.92	48.99	48.99	-0.55%	120,944
Apr 4, 2025	49.50	49.62	49.26	49.26	49.26	0.10%	54,496
Apr 3, 2025	49.18	49.30	49.15	49.21	49.21	0.94%	11,916
Apr 2, 2025	48.88	48.88	48.68	48.75	48.75	-0.12%	11,945
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