UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	47.58	47.61	47.57	47.58	47.58	-0.09%	3,772
Sep 3, 2026	47.66	47.67	47.61	47.62	47.62	0.13%	13,947
Sep 2, 2026	47.54	47.57	47.52	47.56	47.56	0.09%	8,275
Sep 1, 2026	47.60	47.61	47.52	47.52	47.52	-0.23%	10,704
Aug 31, 2026	47.65	47.65	47.62	47.63	47.62	-0.06%	3,207
Aug 28, 2026	47.85	47.88	47.66	47.66	47.66	-0.36%	10,108
Aug 27, 2026	47.89	47.89	47.81	47.83	47.83	-0.05%	1,440
Aug 26, 2026	48.02	48.04	48.02	48.02	47.85	-0.18%	1,229
Aug 25, 2026	48.06	48.11	48.04	48.11	47.94	0.31%	1,099
Aug 24, 2026	47.94	47.98	47.94	47.96	47.79	0.08%	2,405
Aug 21, 2026	47.97	47.97	47.92	47.92	47.75	-0.13%	1,503
Aug 20, 2026	47.96	47.99	47.96	47.98	47.81	-0.20%	2,716
Aug 19, 2026	48.12	48.12	48.02	48.08	47.91	0.13%	9,016
Aug 18, 2026	48.01	48.02	48.01	48.02	47.85	0.06%	5,176
Aug 17, 2026	47.99	48.02	47.99	47.99	47.82	-0.06%	8,409
Aug 14, 2026	48.07	48.07	48.02	48.02	47.85	-0.13%	1,402
Aug 13, 2026	48.08	48.10	48.08	48.08	47.91	0.25%	3,974
Aug 12, 2026	48.02	48.02	47.96	47.96	47.79	0.10%	10,520
Aug 11, 2026	47.92	47.92	47.91	47.91	47.74	0.06%	2,816
Aug 10, 2026	47.94	47.94	47.88	47.88	47.71	-0.26%	4,035
Aug 7, 2026	48.00	48.01	47.97	48.00	47.83	0.24%	27,354
Aug 6, 2026	47.95	47.95	47.89	47.89	47.72	-0.23%	1,087
Aug 5, 2026	47.96	48.01	47.96	48.00	47.83	-0.02%	29,436
Aug 4, 2026	47.99	48.01	47.99	48.01	47.84	0.33%	7,752
Aug 3, 2026	47.84	47.86	47.84	47.85	47.68	0.13%	39,725
Jul 31, 2026	47.73	47.78	47.72	47.78	47.61	-0.20%	1,043
Jul 30, 2026	47.91	47.91	47.87	47.88	47.71	0.07%	22,950
Jul 29, 2026	47.86	47.86	47.80	47.85	47.68	-0.14%	1,790
Jul 28, 2026	47.88	47.93	47.88	47.92	47.75	0.23%	1,805
Jul 27, 2026	47.96	47.98	47.95	47.97	47.64	0.11%	1,830
Jul 24, 2026	47.89	47.95	47.89	47.92	47.59	0.16%	2,540
Jul 23, 2026	47.84	47.85	47.82	47.84	47.51	-0.19%	1,361
Jul 22, 2026	47.98	48.00	47.93	47.93	47.60	-0.16%	37,005
Jul 21, 2026	48.04	48.04	48.01	48.01	47.68	-0.19%	2,438
Jul 20, 2026	48.13	48.14	48.09	48.10	47.77	-0.20%	11,970
Jul 17, 2026	48.28	48.29	48.19	48.19	47.86	0.06%	1,116
Jul 16, 2026	48.12	48.17	48.12	48.17	47.84	-0.04%	710
Jul 15, 2026	48.18	48.23	48.18	48.19	47.86	0.21%	2,642
Jul 14, 2026	48.11	48.14	48.07	48.09	47.76	0.25%	7,146
Jul 13, 2026	48.04	48.04	47.97	47.97	47.64	-0.27%	6,591
Jul 10, 2026	48.11	48.13	48.09	48.10	47.77	-0.08%	8,321
Jul 9, 2026	48.12	48.17	48.12	48.13	47.81	0.17%	4,719
Jul 8, 2026	48.06	48.08	48.00	48.05	47.72	-0.16%	9,444
Jul 7, 2026	48.21	48.21	48.13	48.13	47.80	-0.32%	1,345
Jul 6, 2026	48.24	48.28	48.24	48.28	47.95	0.08%	735
Jul 2, 2026	48.27	48.27	48.21	48.25	47.92	0.12%	3,937
Jul 1, 2026	48.20	48.25	48.19	48.19	47.86	-0.14%	5,704
Jun 30, 2026	48.33	48.33	48.25	48.25	47.92	-0.28%	3,412
Jun 29, 2026	48.39	48.40	48.36	48.39	48.06	-0.01%	43,758
Jun 26, 2026	48.57	48.57	48.55	48.55	48.06	0.19%	1,301