VictoryShares Core Intermediate Bond ETF (UITB)
NASDAQ: UITB · Real-Time Price · USD
47.23
+0.17 (0.37%)
Apr 17, 2026, 4:00 PM EDT - Market closed
UITB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 47.24 | 47.28 | 47.21 | 47.24 | 47.23 | 0.38% | 121,289 |
| Apr 16, 2026 | 47.16 | 47.16 | 47.04 | 47.06 | 47.06 | -0.15% | 92,809 |
| Apr 15, 2026 | 47.14 | 47.15 | 47.09 | 47.13 | 47.13 | -0.11% | 88,890 |
| Apr 14, 2026 | 47.04 | 47.19 | 47.04 | 47.18 | 47.18 | 0.24% | 119,316 |
| Apr 13, 2026 | 46.96 | 47.06 | 46.93 | 47.06 | 47.06 | 0.20% | 126,456 |
| Apr 10, 2026 | 47.04 | 47.04 | 46.95 | 46.97 | 46.97 | -0.13% | 119,790 |
| Apr 9, 2026 | 47.00 | 47.11 | 46.94 | 47.03 | 47.02 | -0.38% | 73,454 |
| Apr 8, 2026 | 47.30 | 47.31 | 47.15 | 47.21 | 47.03 | 0.28% | 259,547 |
| Apr 7, 2026 | 47.04 | 47.10 | 46.92 | 47.08 | 46.90 | 0.06% | 302,704 |
| Apr 6, 2026 | 47.02 | 47.08 | 47.01 | 47.05 | 46.87 | -0.11% | 185,097 |
| Apr 2, 2026 | 46.98 | 47.11 | 46.96 | 47.10 | 46.92 | 0.21% | 241,998 |
| Apr 1, 2026 | 46.97 | 47.06 | 46.97 | 47.00 | 46.82 | -0.05% | 1,408,803 |
| Mar 31, 2026 | 47.01 | 47.07 | 46.94 | 47.02 | 46.84 | 0.30% | 209,457 |
| Mar 30, 2026 | 46.87 | 46.93 | 46.85 | 46.88 | 46.70 | 0.53% | 127,176 |
| Mar 27, 2026 | 46.55 | 46.68 | 46.54 | 46.63 | 46.45 | -0.05% | 276,864 |
| Mar 26, 2026 | 46.79 | 46.86 | 46.65 | 46.65 | 46.47 | -0.56% | 182,649 |
| Mar 25, 2026 | 46.91 | 46.95 | 46.87 | 46.92 | 46.74 | 0.34% | 158,732 |
| Mar 24, 2026 | 46.72 | 46.84 | 46.66 | 46.76 | 46.58 | -0.23% | 184,823 |
| Mar 23, 2026 | 46.79 | 46.93 | 46.74 | 46.86 | 46.69 | 0.32% | 206,859 |
| Mar 20, 2026 | 46.93 | 46.93 | 46.72 | 46.72 | 46.54 | -0.80% | 84,200 |
| Mar 19, 2026 | 46.94 | 47.14 | 46.94 | 47.09 | 46.91 | 0.06% | 95,412 |
| Mar 18, 2026 | 47.19 | 47.23 | 47.06 | 47.06 | 46.88 | -0.33% | 101,234 |
| Mar 17, 2026 | 47.18 | 47.26 | 47.18 | 47.22 | 47.04 | 0.17% | 147,754 |
| Mar 16, 2026 | 47.12 | 47.16 | 47.08 | 47.14 | 46.96 | 0.35% | 117,126 |
| Mar 13, 2026 | 47.10 | 47.11 | 46.95 | 46.98 | 46.80 | -0.14% | 111,489 |
| Mar 12, 2026 | 47.13 | 47.16 | 46.99 | 47.04 | 46.86 | -0.33% | 141,630 |
| Mar 11, 2026 | 47.29 | 47.32 | 47.18 | 47.20 | 47.02 | -0.41% | 139,166 |
| Mar 10, 2026 | 47.52 | 47.54 | 47.39 | 47.39 | 47.21 | -0.61% | 72,958 |
| Mar 9, 2026 | 47.50 | 47.70 | 47.50 | 47.68 | 47.34 | 0.23% | 96,347 |
| Mar 6, 2026 | 47.51 | 47.67 | 47.49 | 47.57 | 47.23 | -0.11% | 137,894 |
| Mar 5, 2026 | 47.58 | 47.65 | 47.58 | 47.63 | 47.28 | -0.22% | 213,066 |
| Mar 4, 2026 | 47.76 | 47.79 | 47.73 | 47.73 | 47.39 | -0.12% | 172,491 |
| Mar 3, 2026 | 47.64 | 47.84 | 47.64 | 47.79 | 47.44 | -0.07% | 238,289 |
| Mar 2, 2026 | 47.87 | 47.88 | 47.78 | 47.82 | 47.48 | -0.42% | 160,538 |
| Feb 27, 2026 | 47.98 | 48.06 | 47.98 | 48.02 | 47.68 | 0.23% | 146,622 |
| Feb 26, 2026 | 47.85 | 47.92 | 47.85 | 47.91 | 47.57 | 0.15% | 148,805 |
| Feb 25, 2026 | 47.82 | 47.88 | 47.82 | 47.84 | 47.50 | -0.04% | 139,821 |
| Feb 24, 2026 | 47.86 | 47.91 | 47.83 | 47.86 | 47.52 | -0.04% | 225,009 |
| Feb 23, 2026 | 47.80 | 47.90 | 47.79 | 47.88 | 47.54 | 0.24% | 120,669 |
| Feb 20, 2026 | 47.79 | 47.79 | 47.72 | 47.77 | 47.42 | -0.02% | 110,002 |
| Feb 19, 2026 | 47.73 | 47.79 | 47.72 | 47.78 | 47.43 | 0.06% | 87,832 |
| Feb 18, 2026 | 47.76 | 47.79 | 47.73 | 47.75 | 47.40 | -0.12% | 116,990 |
| Feb 17, 2026 | 47.80 | 47.83 | 47.77 | 47.80 | 47.46 | -0.02% | 97,903 |
| Feb 13, 2026 | 47.78 | 47.81 | 47.76 | 47.81 | 47.47 | 0.34% | 138,797 |
| Feb 12, 2026 | 47.53 | 47.68 | 47.53 | 47.65 | 47.31 | 0.38% | 98,613 |
| Feb 11, 2026 | 47.45 | 47.53 | 47.45 | 47.47 | 47.13 | -0.17% | 143,319 |
| Feb 10, 2026 | 47.53 | 47.57 | 47.52 | 47.55 | 47.21 | 0.32% | 162,660 |
| Feb 9, 2026 | 47.36 | 47.41 | 47.32 | 47.40 | 47.06 | -0.29% | 139,738 |
| Feb 6, 2026 | 47.55 | 47.56 | 47.49 | 47.54 | 47.04 | - | 118,722 |
| Feb 5, 2026 | 47.42 | 47.55 | 47.41 | 47.54 | 47.04 | 0.46% | 164,442 |