UIVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	48.22	48.22	48.22	48.22	48.22	0.18%	81
Oct 23, 2024	48.13	48.13	48.13	48.13	48.13	-1.05%	3
Oct 22, 2024	48.50	48.64	48.50	48.64	48.64	-0.39%	345
Oct 21, 2024	49.09	49.11	48.74	48.83	48.83	-1.05%	1,743
Oct 18, 2024	49.34	49.35	49.34	49.35	49.35	0.38%	222
Oct 17, 2024	49.37	49.37	49.17	49.17	49.17	-0.17%	225
Oct 16, 2024	49.25	49.25	49.19	49.25	49.25	0.79%	533
Oct 15, 2024	49.06	49.09	48.86	48.86	48.86	-1.03%	1,430
Oct 14, 2024	49.37	49.37	49.37	49.37	49.37	0.23%	9
Oct 11, 2024	49.26	49.30	49.26	49.26	49.26	0.06%	739
Oct 10, 2024	49.28	49.28	49.15	49.23	49.23	0.16%	627
Oct 9, 2024	49.10	49.15	49.05	49.15	49.15	-0.23%	1,120
Oct 8, 2024	49.27	49.27	49.27	49.27	49.27	-0.41%	9
Oct 7, 2024	49.51	49.51	49.47	49.47	49.32	-0.62%	278
Oct 4, 2024	49.78	49.78	49.78	49.78	49.62	1.05%	110
Oct 3, 2024	49.27	49.27	49.27	49.27	49.11	-0.87%	128
Oct 2, 2024	49.68	49.70	49.68	49.70	49.54	-0.47%	2,226
Oct 1, 2024	49.93	49.93	49.93	49.93	49.77	-0.44%	291
Sep 30, 2024	50.21	50.22	50.12	50.15	49.99	-0.50%	1,387
Sep 27, 2024	50.38	50.46	50.34	50.40	50.25	-1.00%	2,767
Sep 26, 2024	50.91	50.91	50.91	50.91	50.75	2.13%	129
Sep 25, 2024	49.85	49.85	49.85	49.85	49.69	-0.74%	70
Sep 24, 2024	50.16	50.22	50.08	50.22	50.06	0.38%	2,216
Sep 23, 2024	50.01	50.04	49.93	50.03	49.87	0.34%	2,940
Sep 20, 2024	49.90	49.90	49.75	49.86	49.70	-0.76%	1,077
Sep 19, 2024	50.16	50.24	50.16	50.24	50.08	1.71%	9,941
Sep 18, 2024	49.57	49.57	49.39	49.39	49.24	0.03%	288
Sep 17, 2024	49.57	49.57	49.38	49.38	49.23	-0.39%	258
Sep 16, 2024	49.36	49.57	49.35	49.57	49.42	1.01%	1,008
Sep 13, 2024	49.07	49.07	49.07	49.07	48.92	0.50%	86
Sep 12, 2024	48.83	48.83	48.83	48.83	48.68	0.97%	62
Sep 11, 2024	48.36	48.36	48.36	48.36	48.21	0.32%	69
Sep 10, 2024	48.25	48.25	48.21	48.21	47.99	-0.88%	1,509
Sep 9, 2024	48.64	48.64	48.64	48.64	48.42	1.04%	38
Sep 6, 2024	48.98	48.98	48.14	48.14	47.92	-2.21%	1,105
Sep 5, 2024	49.26	49.26	49.23	49.23	49.01	0.67%	627
Sep 4, 2024	48.86	48.90	48.84	48.90	48.68	-	574
Sep 3, 2024	49.44	49.44	48.86	48.90	48.68	-1.62%	1,138
Aug 30, 2024	49.51	49.70	49.51	49.70	49.48	0.41%	1,188
Aug 29, 2024	49.50	49.50	49.50	49.50	49.27	0.22%	136
Aug 28, 2024	49.58	49.63	49.39	49.39	49.17	-0.88%	2,931
Aug 27, 2024	49.83	49.83	49.83	49.83	49.60	0.56%	102
Aug 26, 2024	49.69	49.69	49.55	49.55	49.33	-0.44%	540
Aug 23, 2024	49.77	49.77	49.77	49.77	49.54	2.18%	330
Aug 22, 2024	48.81	48.87	48.70	48.71	48.49	-0.62%	1,179
Aug 21, 2024	48.99	49.01	48.99	49.01	48.79	0.84%	142
Aug 20, 2024	48.61	48.61	48.61	48.61	48.38	-0.09%	47
Aug 19, 2024	48.49	48.74	48.49	48.65	48.43	1.16%	1,182
Aug 16, 2024	47.89	48.09	47.89	48.09	47.87	0.72%	1,610
Aug 15, 2024	47.70	47.79	47.70	47.75	47.53	1.09%	14,337
Aug 14, 2024	47.07	47.23	47.07	47.23	47.02	0.37%	576
Aug 13, 2024	47.01	47.06	47.01	47.06	46.85	1.59%	190
Aug 12, 2024	46.33	46.33	46.31	46.32	46.11	-0.02%	368
Aug 9, 2024	45.95	46.33	45.95	46.33	46.12	0.58%	995
Aug 8, 2024	45.77	46.07	45.64	46.06	45.85	0.11%	5,703
Aug 7, 2024	46.01	46.01	46.01	46.01	45.23	0.82%	7
Aug 6, 2024	45.63	45.74	45.63	45.64	44.86	-0.01%	1,580
Aug 5, 2024	45.08	45.68	45.08	45.64	44.87	-2.62%	3,107
Aug 2, 2024	46.84	46.87	46.79	46.87	46.07	-1.66%	406
Aug 1, 2024	48.40	48.40	47.53	47.66	46.85	-2.91%	5,921
Jul 31, 2024	49.06	49.09	49.06	49.09	48.25	1.19%	564
Jul 30, 2024	48.44	48.51	48.42	48.51	47.69	0.11%	1,880
Jul 29, 2024	48.46	48.46	48.46	48.46	47.63	-0.32%	179
Jul 26, 2024	48.44	48.61	48.44	48.61	47.79	1.40%	248
Jul 25, 2024	47.80	48.10	47.80	47.95	47.13	-0.59%	525
Jul 24, 2024	48.53	48.55	48.23	48.23	47.41	-1.21%	609
Jul 23, 2024	48.82	48.82	48.82	48.82	47.99	-0.48%	52
Jul 22, 2024	49.05	49.05	49.05	49.05	48.22	0.83%	3
Jul 19, 2024	48.65	48.65	48.65	48.65	47.82	-0.59%	37
Jul 18, 2024	48.94	48.94	48.94	48.94	48.11	-0.79%	8
Jul 17, 2024	49.32	49.40	49.22	49.33	48.49	-0.02%	3,217
Jul 16, 2024	48.88	49.34	48.87	49.34	48.50	1.02%	3,993
Jul 15, 2024	48.84	48.84	48.84	48.84	48.01	-0.91%	7
Jul 12, 2024	49.21	49.29	49.21	49.29	48.45	0.86%	117
Jul 11, 2024	48.89	49.00	48.87	48.87	48.04	0.68%	3,681
Jul 10, 2024	48.46	48.54	48.46	48.54	47.72	1.02%	146
Jul 9, 2024	48.05	48.05	48.05	48.05	47.12	-0.60%	313
Jul 8, 2024	48.70	48.70	48.34	48.34	47.41	-0.72%	421
Jul 5, 2024	48.45	48.69	48.45	48.69	47.75	0.62%	1,274
Jul 3, 2024	48.30	48.39	48.30	48.39	47.46	1.54%	455
Jul 2, 2024	47.47	47.70	47.47	47.66	46.74	0.31%	11,172
Jul 1, 2024	47.51	47.51	47.51	47.51	46.59	0.31%	17
Jun 28, 2024	47.27	47.37	47.23	47.37	46.45	0.43%	523
Jun 27, 2024	47.16	47.16	47.16	47.16	46.25	0.08%	78
Jun 26, 2024	47.12	47.12	47.12	47.12	46.21	-0.50%	13
Jun 25, 2024	47.36	47.36	47.36	47.36	46.45	-0.46%	113
Jun 24, 2024	47.53	47.58	47.53	47.58	46.66	1.18%	578
Jun 21, 2024	47.02	47.02	47.02	47.02	46.11	-0.90%	8
Jun 20, 2024	47.40	47.45	47.31	47.45	46.53	-0.05%	1,578
Jun 18, 2024	47.47	47.47	47.47	47.47	46.55	0.53%	45
Jun 17, 2024	47.00	47.22	47.00	47.22	46.31	0.34%	1,813
Jun 14, 2024	47.06	47.06	47.06	47.06	46.15	-1.02%	24
Jun 13, 2024	47.63	47.63	47.55	47.55	46.63	-1.68%	397
Jun 12, 2024	48.36	48.36	48.36	48.36	47.43	-0.04%	145
Jun 11, 2024	48.38	48.38	48.38	48.38	47.02	-1.47%	280
Jun 10, 2024	48.70	49.21	48.70	49.10	47.72	-0.04%	1,637
Jun 7, 2024	49.12	49.12	49.12	49.12	47.74	-1.23%	10
Jun 6, 2024	49.62	49.77	49.62	49.73	48.33	0.14%	365
Jun 5, 2024	49.66	49.66	49.66	49.66	48.27	0.15%	8
Jun 4, 2024	49.59	49.59	49.59	49.59	48.19	-0.71%	12