UFIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.31	48.31	48.21	48.29	48.29	-	2,555
May 21, 2026	48.17	48.29	48.16	48.29	48.29	-0.02%	5,535
May 20, 2026	48.17	48.30	48.17	48.30	48.30	0.44%	9,469
May 19, 2026	48.11	48.12	48.02	48.09	48.08	-0.28%	17,060
May 18, 2026	48.24	48.29	48.16	48.22	48.22	0.04%	9,518
May 15, 2026	48.26	48.26	48.19	48.20	48.20	-0.49%	2,795
May 14, 2026	48.54	48.55	48.44	48.44	48.44	-0.10%	1,092
May 13, 2026	48.48	48.49	48.42	48.49	48.49	0.01%	2,434
May 12, 2026	48.49	48.50	48.48	48.48	48.48	-0.21%	5,470
May 11, 2026	48.65	48.66	48.58	48.58	48.58	-0.23%	25,172
May 8, 2026	48.72	48.72	48.70	48.70	48.70	0.17%	554
May 7, 2026	48.76	48.76	48.61	48.62	48.61	-0.20%	1,042
May 6, 2026	48.70	48.72	48.70	48.71	48.71	0.36%	3,908
May 5, 2026	48.54	48.57	48.54	48.54	48.54	0.04%	1,229
May 4, 2026	48.57	48.57	48.45	48.51	48.51	-0.25%	1,801
May 1, 2026	48.62	48.73	48.62	48.64	48.64	0.07%	1,938
Apr 30, 2026	48.63	48.64	48.60	48.60	48.60	0.13%	12,471
Apr 29, 2026	48.62	48.62	48.54	48.54	48.54	-0.35%	2,732
Apr 28, 2026	48.70	48.71	48.69	48.71	48.71	-0.13%	1,804
Apr 27, 2026	48.97	48.97	48.91	48.92	48.77	-0.12%	7,901
Apr 24, 2026	48.89	48.98	48.89	48.98	48.83	0.16%	1,998
Apr 23, 2026	48.97	48.97	48.90	48.90	48.75	-0.10%	743
Apr 22, 2026	48.98	49.00	48.95	48.95	48.80	0.02%	5,496
Apr 21, 2026	49.02	49.03	48.93	48.93	48.78	-0.34%	15,945
Apr 20, 2026	49.08	49.11	49.06	49.10	48.95	-0.07%	4,371
Apr 17, 2026	49.14	49.17	49.12	49.14	48.98	0.37%	14,395
Apr 16, 2026	49.01	49.01	48.94	48.96	48.81	-0.06%	4,808
Apr 15, 2026	49.00	49.00	48.96	48.99	48.84	-0.13%	2,743
Apr 14, 2026	48.97	49.06	48.97	49.05	48.90	0.23%	22,670
Apr 13, 2026	48.88	48.95	48.84	48.94	48.79	0.16%	7,561
Apr 10, 2026	48.90	48.91	48.85	48.86	48.71	-0.11%	2,914
Apr 9, 2026	48.87	48.97	48.87	48.92	48.77	0.01%	4,478
Apr 8, 2026	49.01	49.01	48.90	48.91	48.76	0.20%	4,400
Apr 7, 2026	48.72	48.84	48.69	48.82	48.67	0.15%	7,613
Apr 6, 2026	48.74	48.75	48.73	48.75	48.60	-0.16%	2,906
Apr 2, 2026	48.85	48.85	48.81	48.83	48.68	0.12%	4,529
Apr 1, 2026	48.78	48.83	48.77	48.77	48.62	-0.11%	6,731
Mar 31, 2026	48.83	48.85	48.80	48.82	48.67	0.21%	9,342
Mar 30, 2026	48.69	48.76	48.68	48.72	48.57	0.41%	7,483
Mar 27, 2026	48.53	48.67	48.53	48.66	48.37	0.19%	12,174
Mar 26, 2026	48.73	48.73	48.57	48.57	48.28	-0.56%	7,269
Mar 25, 2026	48.83	48.87	48.80	48.84	48.55	0.28%	5,898
Mar 24, 2026	48.69	48.73	48.62	48.70	48.41	-0.31%	9,465
Mar 23, 2026	48.74	48.87	48.73	48.85	48.56	0.25%	5,510
Mar 20, 2026	48.83	48.83	48.73	48.73	48.44	-0.53%	1,941
Mar 19, 2026	48.90	48.99	48.87	48.99	48.70	-0.04%	8,177
Mar 18, 2026	49.13	49.15	49.01	49.01	48.72	-0.39%	3,723
Mar 17, 2026	49.20	49.22	49.19	49.20	48.91	0.12%	5,847
Mar 16, 2026	49.12	49.16	49.09	49.14	48.85	0.27%	17,645
Mar 13, 2026	49.08	49.08	48.99	49.01	48.72	0.02%	2,026