VictoryShares Core Intermediate Bond ETF (UITB)
NASDAQ: UITB · Real-Time Price · USD
47.15
+0.06 (0.13%)
At close: Aug 26, 2025, 4:00 PM
47.15
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:15 PM EDT
UITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 47.07 | 47.15 | 47.05 | 47.15 | 47.15 | 0.13% | 130,456 |
| Aug 25, 2025 | 47.08 | 47.12 | 47.05 | 47.09 | 47.09 | -0.12% | 73,696 |
| Aug 22, 2025 | 46.97 | 47.16 | 46.97 | 47.14 | 47.14 | 0.50% | 61,503 |
| Aug 21, 2025 | 46.96 | 46.96 | 46.86 | 46.91 | 46.91 | -0.21% | 110,879 |
| Aug 20, 2025 | 46.93 | 47.04 | 46.93 | 47.01 | 47.01 | 0.12% | 102,425 |
| Aug 19, 2025 | 46.91 | 46.97 | 46.91 | 46.95 | 46.95 | 0.17% | 706,905 |
| Aug 18, 2025 | 46.92 | 46.94 | 46.84 | 46.87 | 46.87 | -0.10% | 132,373 |
| Aug 15, 2025 | 46.96 | 46.98 | 46.89 | 46.92 | 46.92 | -0.13% | 63,255 |
| Aug 14, 2025 | 47.06 | 47.06 | 46.96 | 46.98 | 46.98 | -0.30% | 69,917 |
| Aug 13, 2025 | 47.08 | 47.14 | 47.08 | 47.12 | 47.12 | 0.36% | 66,335 |
| Aug 12, 2025 | 46.91 | 46.96 | 46.87 | 46.95 | 46.95 | -0.01% | 92,071 |
| Aug 11, 2025 | 46.90 | 47.00 | 46.90 | 46.95 | 46.95 | - | 173,450 |
| Aug 8, 2025 | 46.97 | 46.97 | 46.92 | 46.95 | 46.95 | -0.23% | 91,530 |
| Aug 7, 2025 | 47.07 | 47.12 | 47.03 | 47.06 | 47.06 | -0.01% | 150,194 |
| Aug 6, 2025 | 47.04 | 47.09 | 46.92 | 47.07 | 47.07 | -0.36% | 434,402 |
| Aug 5, 2025 | 47.16 | 47.26 | 47.16 | 47.24 | 47.10 | - | 123,413 |
| Aug 4, 2025 | 47.20 | 47.25 | 47.15 | 47.24 | 47.10 | 0.11% | 149,037 |
| Aug 1, 2025 | 47.07 | 47.20 | 47.05 | 47.19 | 47.05 | 0.85% | 82,426 |
| Jul 31, 2025 | 46.84 | 46.88 | 46.78 | 46.79 | 46.65 | - | 62,098 |
| Jul 30, 2025 | 46.76 | 46.89 | 46.76 | 46.78 | 46.64 | -0.22% | 89,228 |
| Jul 29, 2025 | 46.69 | 46.89 | 46.69 | 46.89 | 46.75 | 0.49% | 74,986 |
| Jul 28, 2025 | 46.66 | 46.68 | 46.64 | 46.66 | 46.52 | -0.15% | 77,557 |
| Jul 25, 2025 | 46.63 | 46.73 | 46.61 | 46.73 | 46.59 | 0.23% | 62,141 |
| Jul 24, 2025 | 46.55 | 46.68 | 46.55 | 46.62 | 46.48 | -0.13% | 112,044 |
| Jul 23, 2025 | 46.71 | 46.74 | 46.64 | 46.68 | 46.54 | -0.22% | 108,493 |
| Jul 22, 2025 | 46.73 | 46.81 | 46.72 | 46.78 | 46.64 | 0.21% | 133,162 |
| Jul 21, 2025 | 46.70 | 46.76 | 46.67 | 46.68 | 46.54 | 0.30% | 181,470 |
| Jul 18, 2025 | 46.55 | 46.58 | 46.51 | 46.55 | 46.41 | 0.17% | 50,760 |
| Jul 17, 2025 | 46.47 | 46.52 | 46.43 | 46.46 | 46.33 | 0.04% | 65,849 |
| Jul 16, 2025 | 46.41 | 46.49 | 46.35 | 46.45 | 46.31 | 0.15% | 143,235 |
| Jul 15, 2025 | 46.56 | 46.56 | 46.36 | 46.38 | 46.24 | -0.31% | 78,041 |
| Jul 14, 2025 | 46.52 | 46.55 | 46.46 | 46.52 | 46.38 | 0.02% | 104,245 |
| Jul 11, 2025 | 46.57 | 46.57 | 46.51 | 46.51 | 46.37 | -0.39% | 127,178 |
| Jul 10, 2025 | 46.67 | 46.71 | 46.63 | 46.69 | 46.55 | -0.36% | 107,952 |
| Jul 9, 2025 | 46.73 | 46.87 | 46.73 | 46.86 | 46.55 | 0.36% | 109,738 |
| Jul 8, 2025 | 46.66 | 46.73 | 46.63 | 46.69 | 46.38 | -0.11% | 88,058 |
| Jul 7, 2025 | 46.82 | 46.82 | 46.70 | 46.74 | 46.43 | -0.29% | 93,326 |
| Jul 3, 2025 | 46.87 | 46.92 | 46.83 | 46.87 | 46.56 | -0.20% | 61,807 |
| Jul 2, 2025 | 46.91 | 46.99 | 46.91 | 46.97 | 46.66 | -0.15% | 161,033 |
| Jul 1, 2025 | 47.08 | 47.09 | 46.98 | 47.04 | 46.73 | -0.06% | 90,288 |
| Jun 30, 2025 | 46.99 | 47.09 | 46.94 | 47.07 | 46.76 | 0.34% | 99,013 |
| Jun 27, 2025 | 46.92 | 47.03 | 46.90 | 46.91 | 46.60 | -0.17% | 62,305 |
| Jun 26, 2025 | 46.90 | 47.00 | 46.86 | 46.99 | 46.67 | 0.27% | 72,213 |
| Jun 25, 2025 | 46.79 | 46.87 | 46.75 | 46.86 | 46.55 | 0.02% | 64,152 |
| Jun 24, 2025 | 46.65 | 46.87 | 46.65 | 46.85 | 46.54 | 0.32% | 97,714 |
| Jun 23, 2025 | 46.69 | 46.80 | 46.65 | 46.70 | 46.39 | 0.27% | 84,575 |
| Jun 20, 2025 | 46.49 | 46.63 | 46.46 | 46.58 | 46.26 | 0.06% | 82,316 |
| Jun 18, 2025 | 46.56 | 46.64 | 46.50 | 46.55 | 46.24 | 0.09% | 71,217 |
| Jun 17, 2025 | 46.46 | 46.53 | 46.40 | 46.51 | 46.20 | 0.30% | 83,355 |
| Jun 16, 2025 | 46.44 | 46.51 | 46.36 | 46.37 | 46.06 | -0.17% | 62,789 |