VictoryShares International Value Momentum ETF (UIVM)
NASDAQ: UIVM · Real-Time Price · USD
47.83
-3.15 (-6.18%)
At close: Apr 4, 2025, 4:00 PM
47.69
-0.14 (-0.29%)
After-hours: Apr 4, 2025, 4:15 PM EDT
UIVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 49.03 | 49.03 | 47.82 | 47.83 | 47.83 | -6.18% | 2,746 |
| Apr 3, 2025 | 50.95 | 50.98 | 50.95 | 50.98 | 50.98 | -0.93% | 445 |
| Apr 2, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.31% | 100 |
| Apr 1, 2025 | 51.08 | 51.30 | 51.08 | 51.30 | 51.30 | 0.35% | 1,000 |
| Mar 31, 2025 | 50.89 | 51.12 | 50.89 | 51.12 | 51.12 | -0.54% | 1,700 |
| Mar 28, 2025 | 51.43 | 51.50 | 51.40 | 51.40 | 51.40 | -0.79% | 7,000 |
| Mar 27, 2025 | 51.80 | 51.81 | 51.80 | 51.81 | 51.81 | 0.10% | 647 |
| Mar 26, 2025 | 51.99 | 52.06 | 51.76 | 51.76 | 51.76 | -0.88% | 21,133 |
| Mar 25, 2025 | 52.74 | 52.74 | 52.11 | 52.22 | 52.22 | 0.66% | 2,447 |
| Mar 24, 2025 | 51.80 | 51.88 | 51.79 | 51.88 | 51.88 | 0.52% | 2,126 |
| Mar 21, 2025 | 51.69 | 51.69 | 51.61 | 51.61 | 51.61 | -0.62% | 600 |
| Mar 20, 2025 | 51.85 | 51.93 | 51.85 | 51.93 | 51.93 | -1.07% | 600 |
| Mar 19, 2025 | 52.21 | 52.49 | 52.21 | 52.49 | 52.49 | 0.31% | 200 |
| Mar 18, 2025 | 52.34 | 52.34 | 52.30 | 52.33 | 52.33 | 0.04% | 2,439 |
| Mar 17, 2025 | 52.14 | 52.35 | 52.14 | 52.31 | 52.31 | 1.00% | 1,135 |
| Mar 14, 2025 | 51.74 | 51.79 | 51.74 | 51.79 | 51.79 | 1.57% | 2,801 |
| Mar 13, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.47% | 117 |
| Mar 12, 2025 | 51.08 | 51.23 | 51.07 | 51.23 | 51.23 | 0.31% | 700 |
| Mar 11, 2025 | 50.88 | 51.25 | 50.88 | 51.07 | 51.07 | -0.21% | 1,188 |
| Mar 10, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -1.95% | 400 |
| Mar 7, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.14 | 1.12% | 307 |
| Mar 6, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.56 | -0.33% | 100 |
| Mar 5, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.73 | 2.84% | 238 |
| Mar 4, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.31 | 0.20% | 100 |
| Mar 3, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.20 | 1.07% | 200 |
| Feb 28, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.68 | -0.04% | 100 |
| Feb 27, 2025 | 50.15 | 50.15 | 49.75 | 49.75 | 49.70 | -0.72% | 600 |
| Feb 26, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.06 | 0.12% | 300 |
| Feb 25, 2025 | 49.87 | 50.05 | 49.87 | 50.05 | 50.00 | 1.07% | 839 |
| Feb 24, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.47 | 0.39% | 300 |
| Feb 21, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.28 | -0.76% | 200 |
| Feb 20, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.66 | 0.46% | 200 |
| Feb 19, 2025 | 49.39 | 49.48 | 49.39 | 49.48 | 49.43 | -0.62% | 200 |
| Feb 18, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.74 | 0.65% | 200 |
| Feb 14, 2025 | 49.51 | 49.51 | 49.47 | 49.47 | 49.42 | 0.43% | 200 |
| Feb 13, 2025 | 48.99 | 49.26 | 48.99 | 49.26 | 49.21 | 0.55% | 346 |
| Feb 12, 2025 | 48.51 | 48.99 | 48.51 | 48.99 | 48.94 | 0.49% | 400 |
| Feb 11, 2025 | 48.66 | 48.76 | 48.66 | 48.75 | 48.69 | 0.56% | 510 |
| Feb 10, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.43 | 0.21% | 100 |
| Feb 7, 2025 | 48.78 | 48.78 | 48.36 | 48.38 | 48.33 | -0.47% | 2,000 |
| Feb 6, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.56 | 0.91% | 400 |
| Feb 5, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.12 | 0.71% | 300 |
| Feb 4, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.78 | 1.23% | 126 |
| Feb 3, 2025 | 47.21 | 47.30 | 46.89 | 47.25 | 47.20 | -1.07% | 1,500 |
| Jan 31, 2025 | 48.04 | 48.04 | 47.76 | 47.76 | 47.71 | -0.73% | 202 |
| Jan 30, 2025 | 48.19 | 48.22 | 48.11 | 48.11 | 48.06 | 0.78% | 800 |
| Jan 29, 2025 | 47.74 | 47.77 | 47.74 | 47.74 | 47.69 | 0.17% | 740 |
| Jan 28, 2025 | 47.61 | 47.66 | 47.61 | 47.66 | 47.61 | -0.38% | 400 |
| Jan 27, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.79 | 0.08% | 105 |
| Jan 24, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.75 | 0.29% | 100 |