UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.33	49.33	49.33	49.33	49.33	-0.76%	185
Feb 20, 2025	49.71	49.71	49.71	49.71	49.71	0.46%	150
Feb 19, 2025	49.39	49.48	49.39	49.48	49.48	-0.63%	181
Feb 18, 2025	49.79	49.79	49.79	49.79	49.79	0.65%	150
Feb 14, 2025	49.51	49.51	49.47	49.47	49.47	0.43%	191
Feb 13, 2025	48.99	49.26	48.99	49.26	49.26	0.55%	346
Feb 12, 2025	48.51	48.99	48.51	48.99	48.99	0.50%	353
Feb 11, 2025	48.66	48.76	48.66	48.75	48.75	0.55%	510
Feb 10, 2025	48.48	48.48	48.48	48.48	48.48	0.21%	79
Feb 7, 2025	48.78	48.78	48.36	48.38	48.38	-0.47%	1,963
Feb 6, 2025	48.61	48.61	48.61	48.61	48.61	0.91%	370
Feb 5, 2025	48.17	48.17	48.17	48.17	48.17	0.70%	253
Feb 4, 2025	47.83	47.83	47.83	47.83	47.83	1.24%	126
Feb 3, 2025	47.21	47.30	46.89	47.25	47.25	-1.08%	1,472
Jan 31, 2025	48.04	48.04	47.76	47.76	47.76	-0.72%	202
Jan 30, 2025	48.19	48.22	48.11	48.11	48.11	0.78%	775
Jan 29, 2025	47.74	47.77	47.74	47.74	47.74	0.17%	740
Jan 28, 2025	47.61	47.66	47.61	47.66	47.66	-0.38%	351
Jan 27, 2025	47.84	47.84	47.84	47.84	47.84	0.08%	105
Jan 24, 2025	47.80	47.80	47.80	47.80	47.80	0.29%	40
Jan 23, 2025	47.45	47.66	47.45	47.66	47.66	0.80%	251
Jan 22, 2025	47.38	47.38	47.28	47.28	47.28	-0.57%	323
Jan 21, 2025	47.49	47.55	47.25	47.55	47.55	1.67%	1,550
Jan 17, 2025	46.86	46.86	46.70	46.77	46.77	0.71%	1,363
Jan 16, 2025	46.32	46.49	46.32	46.44	46.44	-0.09%	563
Jan 15, 2025	46.45	46.48	46.45	46.48	46.48	1.15%	643
Jan 14, 2025	45.78	45.95	45.78	45.95	45.95	0.53%	3,413
Jan 13, 2025	45.60	45.71	45.60	45.71	45.71	-0.19%	1,957
Jan 10, 2025	45.80	45.80	45.80	45.80	45.80	-1.27%	131
Jan 8, 2025	46.38	46.38	46.38	46.38	46.38	-0.16%	67
Jan 7, 2025	46.67	46.67	46.46	46.46	46.40	-0.56%	891
Jan 6, 2025	46.84	46.91	46.69	46.72	46.66	0.89%	11,184
Jan 3, 2025	46.27	46.31	46.27	46.31	46.25	0.56%	677
Jan 2, 2025	46.16	46.18	45.96	46.05	45.99	-0.45%	1,216
Dec 31, 2024	46.25	46.26	46.14	46.26	46.20	0.04%	1,159
Dec 30, 2024	46.24	46.24	46.24	46.24	46.18	-0.39%	16
Dec 27, 2024	46.47	46.47	46.37	46.42	46.37	-0.25%	361
Dec 26, 2024	46.54	46.56	46.50	46.54	46.48	-0.15%	3,244
Dec 24, 2024	46.61	46.61	46.61	46.61	46.38	0.49%	83
Dec 23, 2024	46.42	46.42	46.38	46.38	46.15	0.28%	275
Dec 20, 2024	46.29	46.47	46.25	46.25	46.02	0.26%	3,869
Dec 19, 2024	46.26	46.26	46.13	46.13	45.90	-0.11%	659
Dec 18, 2024	47.24	47.24	46.18	46.18	45.95	-1.85%	899
Dec 17, 2024	47.11	47.15	47.05	47.05	46.81	-0.84%	4,405
Dec 16, 2024	47.57	47.60	47.45	47.45	47.21	-0.63%	5,568
Dec 13, 2024	47.71	47.75	47.71	47.75	47.51	-0.12%	221
Dec 12, 2024	48.00	48.00	47.81	47.81	47.57	-0.72%	570
Dec 11, 2024	48.05	48.24	47.99	48.16	47.85	0.65%	27,745
Dec 10, 2024	47.86	47.95	47.85	47.85	47.54	-0.47%	30,003
Dec 9, 2024	48.07	48.07	48.07	48.07	47.76	-0.41%	392
Dec 6, 2024	48.27	48.27	48.27	48.27	47.96	-0.21%	25
Dec 5, 2024	48.32	48.37	48.32	48.37	48.06	0.79%	186
Dec 4, 2024	47.99	47.99	47.99	47.99	47.68	-0.19%	75
Dec 3, 2024	48.09	48.09	48.08	48.08	47.77	0.68%	328
Dec 2, 2024	47.75	47.75	47.75	47.75	47.45	-0.03%	74
Nov 29, 2024	47.74	47.77	47.74	47.77	47.46	0.96%	1,124
Nov 27, 2024	47.32	47.32	47.32	47.32	47.01	0.70%	37
Nov 26, 2024	46.95	47.02	46.95	46.99	46.69	-0.72%	3,276
Nov 25, 2024	47.28	47.42	47.22	47.33	47.03	0.25%	3,789
Nov 22, 2024	47.19	47.21	47.15	47.21	46.91	-0.02%	2,034
Nov 21, 2024	47.22	47.22	47.22	47.22	46.92	0.11%	73
Nov 20, 2024	47.17	47.17	47.17	47.17	46.87	-0.10%	67
Nov 19, 2024	47.22	47.22	47.22	47.22	46.91	-0.28%	5
Nov 18, 2024	47.35	47.35	47.35	47.35	47.05	0.57%	126
Nov 15, 2024	47.04	47.08	46.92	47.08	46.78	0.45%	1,265
Nov 14, 2024	47.08	47.12	46.87	46.87	46.57	0.08%	1,749
Nov 13, 2024	46.85	46.85	46.83	46.83	46.53	-0.52%	365
Nov 12, 2024	47.08	47.08	47.08	47.08	46.78	-1.69%	45
Nov 11, 2024	47.89	47.89	47.89	47.89	47.58	-0.13%	78
Nov 8, 2024	47.75	47.95	47.75	47.95	47.64	-1.32%	373
Nov 7, 2024	48.61	48.61	48.59	48.59	48.28	1.29%	163
Nov 6, 2024	47.97	47.97	47.97	47.97	47.61	-1.64%	68
Nov 5, 2024	48.44	48.77	48.44	48.77	48.40	1.43%	139
Nov 4, 2024	48.08	48.08	48.08	48.08	47.72	0.27%	38
Nov 1, 2024	47.99	47.99	47.95	47.95	47.59	0.24%	216
Oct 31, 2024	47.92	47.92	47.66	47.84	47.48	-0.52%	2,045
Oct 30, 2024	48.13	48.26	48.09	48.09	47.73	-0.12%	1,073
Oct 29, 2024	48.25	48.25	48.15	48.15	47.79	-0.37%	555
Oct 28, 2024	48.24	48.41	48.24	48.33	47.97	0.64%	625
Oct 25, 2024	48.03	48.03	48.03	48.03	47.66	-0.40%	255
Oct 24, 2024	48.22	48.22	48.22	48.22	47.86	0.18%	81
Oct 23, 2024	48.13	48.13	48.13	48.13	47.77	-1.05%	3
Oct 22, 2024	48.50	48.64	48.50	48.64	48.27	-0.39%	345
Oct 21, 2024	49.09	49.11	48.74	48.83	48.46	-1.05%	1,743
Oct 18, 2024	49.34	49.35	49.34	49.35	48.98	0.38%	222
Oct 17, 2024	49.37	49.37	49.17	49.17	48.80	-0.17%	225
Oct 16, 2024	49.25	49.25	49.19	49.25	48.88	0.79%	533
Oct 15, 2024	49.06	49.09	48.86	48.86	48.50	-1.03%	1,430
Oct 14, 2024	49.37	49.37	49.37	49.37	49.00	0.23%	9
Oct 11, 2024	49.26	49.30	49.26	49.26	48.89	0.06%	739
Oct 10, 2024	49.28	49.28	49.15	49.23	48.86	0.16%	627
Oct 9, 2024	49.10	49.15	49.05	49.15	48.78	-0.23%	1,120
Oct 8, 2024	49.27	49.27	49.27	49.27	48.90	-0.41%	9
Oct 7, 2024	49.51	49.51	49.47	49.47	48.94	-0.62%	278
Oct 4, 2024	49.78	49.78	49.78	49.78	49.25	1.05%	110
Oct 3, 2024	49.27	49.27	49.27	49.27	48.74	-0.87%	128
Oct 2, 2024	49.68	49.70	49.68	49.70	49.17	-0.47%	2,226
Oct 1, 2024	49.93	49.93	49.93	49.93	49.40	-0.44%	291
Sep 30, 2024	50.21	50.22	50.12	50.15	49.62	-0.50%	1,387
Sep 27, 2024	50.38	50.46	50.34	50.40	49.87	-1.00%	2,767