UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	48.89	48.98	48.89	48.98	48.98	0.16%	1,998
Apr 23, 2026	48.97	48.97	48.90	48.90	48.89	-0.10%	743
Apr 22, 2026	48.98	49.00	48.95	48.95	48.95	0.02%	5,496
Apr 21, 2026	49.02	49.03	48.93	48.93	48.93	-0.34%	15,945
Apr 20, 2026	49.08	49.11	49.06	49.10	49.10	-0.07%	4,371
Apr 17, 2026	49.14	49.17	49.12	49.14	49.14	0.37%	14,395
Apr 16, 2026	49.01	49.01	48.94	48.96	48.96	-0.06%	4,808
Apr 15, 2026	49.00	49.00	48.96	48.99	48.99	-0.13%	2,743
Apr 14, 2026	48.97	49.06	48.97	49.05	49.05	0.23%	22,670
Apr 13, 2026	48.88	48.95	48.84	48.94	48.94	0.16%	7,561
Apr 10, 2026	48.90	48.91	48.85	48.86	48.86	-0.11%	2,914
Apr 9, 2026	48.87	48.97	48.87	48.92	48.92	-	4,478
Apr 8, 2026	49.01	49.01	48.90	48.91	48.91	0.20%	4,400
Apr 7, 2026	48.72	48.84	48.69	48.82	48.82	0.15%	7,613
Apr 6, 2026	48.74	48.75	48.73	48.75	48.74	-0.16%	2,906
Apr 2, 2026	48.85	48.85	48.81	48.83	48.83	0.12%	4,529
Apr 1, 2026	48.78	48.83	48.77	48.77	48.77	-0.11%	6,731
Mar 31, 2026	48.83	48.85	48.80	48.82	48.82	0.21%	9,342
Mar 30, 2026	48.69	48.76	48.68	48.72	48.72	0.12%	7,483
Mar 27, 2026	48.53	48.67	48.53	48.66	48.52	0.19%	12,174
Mar 26, 2026	48.73	48.73	48.57	48.57	48.43	-0.55%	7,269
Mar 25, 2026	48.83	48.87	48.80	48.84	48.70	0.28%	5,898
Mar 24, 2026	48.69	48.73	48.62	48.70	48.56	-0.31%	9,465
Mar 23, 2026	48.74	48.87	48.73	48.85	48.71	0.25%	5,510
Mar 20, 2026	48.83	48.83	48.73	48.73	48.59	-0.53%	1,941
Mar 19, 2026	48.90	48.99	48.87	48.99	48.85	-0.04%	8,177
Mar 18, 2026	49.13	49.15	49.01	49.01	48.87	-0.39%	3,723
Mar 17, 2026	49.20	49.22	49.19	49.20	49.06	0.12%	5,847
Mar 16, 2026	49.12	49.16	49.09	49.14	49.00	0.27%	17,645
Mar 13, 2026	49.08	49.08	48.99	49.01	48.87	0.02%	2,026
Mar 12, 2026	49.07	49.12	48.96	49.00	48.86	-0.32%	3,439
Mar 11, 2026	49.21	49.23	49.14	49.15	49.01	-0.23%	10,916
Mar 10, 2026	49.36	49.37	49.26	49.27	49.13	-0.20%	3,948
Mar 9, 2026	49.25	49.38	49.21	49.36	49.22	0.16%	5,783
Mar 6, 2026	49.20	49.35	49.20	49.28	49.14	-	4,930
Mar 5, 2026	49.26	49.30	49.25	49.28	49.14	-0.20%	2,512
Mar 4, 2026	49.40	49.45	49.38	49.38	49.24	-0.15%	2,023
Mar 3, 2026	49.34	49.50	49.34	49.46	49.32	-0.09%	2,376
Mar 2, 2026	49.53	49.53	49.45	49.51	49.37	-0.42%	22,860
Feb 27, 2026	49.69	49.75	49.67	49.72	49.57	0.26%	14,946
Feb 26, 2026	49.55	49.59	49.55	49.59	49.45	-0.08%	15,599
Feb 25, 2026	49.60	49.64	49.60	49.63	49.34	-0.08%	2,957
Feb 24, 2026	49.68	49.68	49.65	49.67	49.38	-0.06%	7,084
Feb 23, 2026	49.60	49.71	49.60	49.70	49.41	0.29%	12,355
Feb 20, 2026	49.55	49.56	49.53	49.56	49.27	0.02%	2,545
Feb 19, 2026	49.52	49.55	49.51	49.55	49.26	0.06%	2,414
Feb 18, 2026	49.52	49.53	49.51	49.52	49.23	-0.15%	2,000
Feb 17, 2026	49.62	49.62	49.58	49.59	49.30	-0.06%	4,958
Feb 13, 2026	49.59	49.63	49.59	49.62	49.33	0.30%	10,617
Feb 12, 2026	49.33	49.47	49.33	49.47	49.19	0.38%	12,842