VictoryShares Core Intermediate Bond ETF (UITB)
NASDAQ: UITB · Real-Time Price · USD
47.33
+0.04 (0.08%)
Apr 4, 2025, 4:00 PM EDT - Market closed
UITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 47.67 | 47.74 | 47.14 | 47.33 | 47.33 | 0.08% | 242,663 |
| Apr 3, 2025 | 47.30 | 47.47 | 47.27 | 47.29 | 47.29 | 0.57% | 196,236 |
| Apr 2, 2025 | 47.20 | 47.20 | 46.93 | 47.02 | 47.02 | -0.06% | 147,500 |
| Apr 1, 2025 | 46.98 | 47.11 | 46.98 | 47.05 | 47.05 | 0.23% | 104,000 |
| Mar 31, 2025 | 46.97 | 46.98 | 46.83 | 46.94 | 46.94 | 0.23% | 99,421 |
| Mar 28, 2025 | 46.71 | 46.84 | 46.71 | 46.83 | 46.83 | 0.58% | 57,000 |
| Mar 27, 2025 | 46.56 | 46.59 | 46.51 | 46.56 | 46.56 | -0.04% | 179,821 |
| Mar 26, 2025 | 46.63 | 46.64 | 46.57 | 46.58 | 46.58 | -0.21% | 97,400 |
| Mar 25, 2025 | 46.63 | 46.73 | 46.62 | 46.68 | 46.68 | 0.09% | 109,631 |
| Mar 24, 2025 | 46.72 | 46.75 | 46.56 | 46.64 | 46.64 | -0.43% | 187,700 |
| Mar 21, 2025 | 46.91 | 46.96 | 46.83 | 46.84 | 46.84 | -0.11% | 230,900 |
| Mar 20, 2025 | 47.01 | 47.02 | 46.83 | 46.89 | 46.89 | 0.15% | 148,400 |
| Mar 19, 2025 | 46.64 | 46.84 | 46.61 | 46.82 | 46.82 | 0.26% | 45,318 |
| Mar 18, 2025 | 46.58 | 46.75 | 46.58 | 46.70 | 46.70 | 0.06% | 49,313 |
| Mar 17, 2025 | 46.68 | 46.76 | 46.62 | 46.67 | 46.67 | 0.11% | 312,500 |
| Mar 14, 2025 | 46.62 | 46.68 | 46.61 | 46.62 | 46.62 | -0.17% | 307,514 |
| Mar 13, 2025 | 46.52 | 46.71 | 46.48 | 46.70 | 46.70 | 0.26% | 178,600 |
| Mar 12, 2025 | 46.61 | 46.66 | 46.55 | 46.58 | 46.58 | -0.26% | 87,600 |
| Mar 11, 2025 | 46.83 | 46.93 | 46.67 | 46.70 | 46.70 | -0.36% | 130,200 |
| Mar 10, 2025 | 46.83 | 46.99 | 46.79 | 46.87 | 46.87 | 0.17% | 364,325 |
| Mar 7, 2025 | 46.99 | 47.00 | 46.75 | 46.79 | 46.63 | -0.09% | 155,900 |
| Mar 6, 2025 | 46.83 | 46.90 | 46.72 | 46.83 | 46.67 | -0.17% | 66,726 |
| Mar 5, 2025 | 47.09 | 47.13 | 46.89 | 46.91 | 46.75 | -0.36% | 262,407 |
| Mar 4, 2025 | 47.21 | 47.28 | 47.03 | 47.08 | 46.92 | -0.21% | 331,300 |
| Mar 3, 2025 | 46.93 | 47.19 | 46.93 | 47.18 | 47.02 | 0.23% | 120,675 |
| Feb 28, 2025 | 46.96 | 47.09 | 46.91 | 47.07 | 46.91 | 0.41% | 122,800 |
| Feb 27, 2025 | 46.82 | 46.88 | 46.80 | 46.88 | 46.72 | -0.11% | 74,631 |
| Feb 26, 2025 | 46.83 | 46.96 | 46.79 | 46.93 | 46.77 | 0.23% | 81,146 |
| Feb 25, 2025 | 46.80 | 46.82 | 46.73 | 46.82 | 46.66 | 0.62% | 436,600 |
| Feb 24, 2025 | 46.41 | 46.58 | 46.41 | 46.53 | 46.37 | 0.15% | 130,705 |
| Feb 21, 2025 | 46.29 | 46.51 | 46.29 | 46.46 | 46.30 | 0.37% | 103,700 |
| Feb 20, 2025 | 46.21 | 46.34 | 46.21 | 46.29 | 46.13 | 0.19% | 119,591 |
| Feb 19, 2025 | 46.08 | 46.21 | 46.08 | 46.20 | 46.04 | 0.09% | 159,800 |
| Feb 18, 2025 | 46.21 | 46.24 | 46.15 | 46.16 | 46.00 | -0.30% | 252,102 |
| Feb 14, 2025 | 46.31 | 46.38 | 46.29 | 46.30 | 46.14 | 0.37% | 61,207 |
| Feb 13, 2025 | 45.87 | 46.17 | 45.87 | 46.13 | 45.97 | 0.57% | 96,842 |
| Feb 12, 2025 | 45.85 | 45.93 | 45.80 | 45.87 | 45.72 | -0.52% | 442,618 |
| Feb 11, 2025 | 46.15 | 46.15 | 46.07 | 46.11 | 46.11 | -0.15% | 511,622 |
| Feb 10, 2025 | 46.25 | 46.30 | 46.16 | 46.18 | 46.18 | -0.09% | 128,400 |
| Feb 7, 2025 | 46.24 | 46.26 | 46.17 | 46.22 | 46.22 | -0.60% | 114,143 |
| Feb 6, 2025 | 46.51 | 46.56 | 46.46 | 46.50 | 46.35 | -0.13% | 569,400 |
| Feb 5, 2025 | 46.44 | 46.63 | 46.44 | 46.56 | 46.41 | 0.52% | 406,400 |
| Feb 4, 2025 | 46.12 | 46.45 | 46.12 | 46.32 | 46.17 | 0.22% | 294,800 |
| Feb 3, 2025 | 46.26 | 46.39 | 46.18 | 46.22 | 46.07 | 0.02% | 169,515 |
| Jan 31, 2025 | 46.28 | 46.33 | 46.12 | 46.21 | 46.05 | -0.09% | 159,600 |
| Jan 30, 2025 | 46.24 | 46.31 | 46.21 | 46.25 | 46.10 | 0.15% | 83,400 |
| Jan 29, 2025 | 46.26 | 46.28 | 46.09 | 46.18 | 46.03 | -0.06% | 67,148 |
| Jan 28, 2025 | 46.12 | 46.22 | 46.10 | 46.21 | 46.06 | 0.02% | 143,344 |
| Jan 27, 2025 | 46.20 | 46.23 | 46.12 | 46.20 | 46.05 | 0.50% | 362,534 |
| Jan 24, 2025 | 45.86 | 45.97 | 45.86 | 45.97 | 45.81 | 0.52% | 315,900 |