ULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.87	10.87	10.78	10.84	10.84	-0.95%	7,432
Nov 19, 2024	10.96	10.96	10.90	10.94	10.94	-0.10%	6,041
Nov 18, 2024	10.89	10.95	10.88	10.95	10.95	1.53%	12,526
Nov 15, 2024	10.82	10.85	10.78	10.79	10.79	0.42%	7,291
Nov 14, 2024	10.80	10.90	10.74	10.74	10.74	-1.16%	26,540
Nov 13, 2024	10.95	10.97	10.83	10.87	10.87	-0.95%	24,902
Nov 12, 2024	10.93	10.98	10.92	10.97	10.97	-0.45%	23,107
Nov 11, 2024	11.01	11.06	10.98	11.02	11.02	-0.99%	58,449
Nov 8, 2024	11.22	11.27	11.09	11.13	11.13	-1.59%	44,999
Nov 7, 2024	11.16	11.37	11.16	11.31	11.31	1.25%	78,529
Nov 6, 2024	11.18	11.24	11.12	11.17	11.17	-4.53%	149,953
Nov 5, 2024	11.60	11.70	11.60	11.70	11.70	1.12%	6,935
Nov 4, 2024	11.60	11.64	11.57	11.57	11.57	0.78%	25,982
Nov 1, 2024	11.54	11.57	11.48	11.48	11.48	-0.86%	17,558
Oct 31, 2024	11.57	11.62	11.51	11.58	11.58	-0.09%	40,215
Oct 30, 2024	11.51	11.60	11.51	11.59	11.59	1.12%	58,046
Oct 29, 2024	11.42	11.48	11.38	11.46	11.46	-0.32%	36,905
Oct 28, 2024	11.49	11.52	11.47	11.50	11.50	0.52%	111,802
Oct 25, 2024	11.42	11.46	11.42	11.44	11.44	0.23%	116,775
Oct 24, 2024	11.34	11.42	11.34	11.41	11.41	0.65%	6,141
Oct 23, 2024	11.34	11.34	11.33	11.34	11.34	-0.13%	4,138
Oct 22, 2024	11.37	11.40	11.36	11.36	11.36	-0.25%	8,684
Oct 21, 2024	11.50	11.50	11.38	11.38	11.38	-1.35%	8,947
Oct 18, 2024	11.53	11.54	11.47	11.54	11.54	1.18%	8,898
Oct 17, 2024	11.42	11.45	11.40	11.41	11.41	-0.70%	9,944
Oct 16, 2024	11.60	11.60	11.48	11.49	11.49	-0.13%	4,880
Oct 15, 2024	11.55	11.61	11.50	11.50	11.50	-1.03%	9,078
Oct 14, 2024	11.64	11.64	11.56	11.62	11.62	-0.09%	5,203
Oct 11, 2024	11.67	11.67	11.63	11.63	11.63	-0.34%	10,715
Oct 10, 2024	11.62	11.67	11.57	11.67	11.67	0.52%	9,950
Oct 9, 2024	11.67	11.67	11.61	11.61	11.61	-0.99%	13,376
Oct 8, 2024	11.72	11.73	11.70	11.73	11.73	0.20%	2,757
Oct 7, 2024	11.68	11.73	11.68	11.70	11.70	0.20%	6,819
Oct 4, 2024	11.65	11.74	11.65	11.68	11.68	-1.27%	8,368
Oct 3, 2024	11.83	11.85	11.79	11.83	11.83	-0.67%	4,379
Oct 2, 2024	11.95	11.95	11.85	11.91	11.91	-0.10%	10,704
Oct 1, 2024	11.99	11.99	11.87	11.92	11.92	-1.13%	3,303
Sep 30, 2024	12.16	12.16	12.04	12.06	12.06	-0.64%	8,818
Sep 27, 2024	12.15	12.15	12.14	12.14	12.14	0.05%	269
Sep 26, 2024	12.10	12.19	12.10	12.13	12.13	0.71%	7,024
Sep 25, 2024	12.18	12.18	12.05	12.05	12.05	-0.87%	2,211
Sep 24, 2024	12.12	12.17	12.12	12.15	12.15	0.92%	5,479
Sep 23, 2024	12.09	12.09	12.04	12.04	12.04	-0.78%	1,503
Sep 20, 2024	12.10	12.15	12.08	12.14	12.14	0.05%	2,276
Sep 19, 2024	12.05	12.16	12.05	12.13	12.13	0.81%	21,793
Sep 18, 2024	12.08	12.21	12.03	12.03	12.03	-0.17%	3,537
Sep 17, 2024	12.11	12.11	12.05	12.05	12.05	-0.57%	2,921
Sep 16, 2024	12.08	12.12	12.08	12.12	12.12	1.59%	1,886
Sep 13, 2024	11.97	12.01	11.93	11.93	11.93	-0.50%	2,003
Sep 12, 2024	11.88	11.99	11.88	11.99	11.99	1.10%	1,670
Sep 11, 2024	11.88	11.88	11.86	11.86	11.86	0.01%	1,018
Sep 10, 2024	11.85	11.86	11.85	11.86	11.86	-0.09%	3,965
Sep 9, 2024	11.91	11.91	11.87	11.87	11.87	-0.84%	3,221
Sep 6, 2024	11.96	12.00	11.96	11.97	11.97	-0.75%	7,097
Sep 5, 2024	12.00	12.06	11.98	12.06	12.06	0.58%	4,281
Sep 4, 2024	11.96	12.00	11.92	11.99	11.99	0.76%	2,122
Sep 3, 2024	11.87	11.93	11.85	11.90	11.90	0.25%	13,700
Aug 30, 2024	11.97	11.97	11.87	11.87	11.87	-0.54%	6,308
Aug 29, 2024	11.98	11.98	11.93	11.93	11.93	-0.77%	7,506
Aug 28, 2024	12.04	12.06	12.02	12.03	12.03	-0.93%	899
Aug 27, 2024	12.08	12.18	12.08	12.14	12.14	0.05%	7,835
Aug 26, 2024	12.12	12.16	12.12	12.13	12.13	-0.62%	8,454
Aug 23, 2024	12.02	12.21	12.02	12.21	12.21	1.24%	20,238
Aug 22, 2024	12.07	12.07	12.01	12.06	12.06	-0.25%	6,047
Aug 21, 2024	12.00	12.15	12.00	12.09	12.09	-	7,578
Aug 20, 2024	12.00	12.09	11.99	12.09	12.09	0.83%	12,135
Aug 19, 2024	11.85	11.99	11.85	11.99	11.99	1.18%	13,265
Aug 16, 2024	11.83	11.85	11.76	11.85	11.85	1.18%	16,685
Aug 15, 2024	11.73	11.76	11.71	11.71	11.71	-0.66%	5,874
Aug 14, 2024	11.88	11.88	11.79	11.79	11.79	0.09%	3,686
Aug 13, 2024	11.68	11.78	11.67	11.78	11.78	1.11%	6,433
Aug 12, 2024	11.64	11.67	11.63	11.65	11.65	0.34%	4,220
Aug 9, 2024	11.63	11.63	11.61	11.61	11.61	0.43%	765
Aug 8, 2024	11.60	11.60	11.56	11.56	11.56	-0.40%	7,676
Aug 7, 2024	11.66	11.66	11.60	11.61	11.61	-0.22%	2,864
Aug 6, 2024	11.61	11.63	11.61	11.63	11.63	-0.15%	2,200
Aug 5, 2024	11.72	11.79	11.65	11.65	11.65	0.68%	12,452
Aug 2, 2024	11.55	11.61	11.54	11.57	11.57	2.22%	6,421
Aug 1, 2024	11.32	11.37	11.32	11.32	11.32	-1.14%	1,233
Jul 31, 2024	11.50	11.50	11.38	11.45	11.45	0.65%	7,264
Jul 30, 2024	11.33	11.38	11.33	11.38	11.38	-0.12%	369
Jul 29, 2024	11.35	11.42	11.35	11.39	11.39	-0.61%	16,903
Jul 26, 2024	11.49	11.50	11.46	11.46	11.46	0.17%	4,400
Jul 25, 2024	11.39	11.45	11.39	11.44	11.44	-0.26%	4,725
Jul 24, 2024	11.41	11.47	11.40	11.47	11.47	0.17%	15,191
Jul 23, 2024	11.45	11.48	11.45	11.45	11.45	-0.52%	1,048
Jul 22, 2024	11.48	11.54	11.48	11.51	11.51	0.17%	23,778
Jul 19, 2024	11.49	11.54	11.48	11.49	11.49	-1.03%	8,616
Jul 18, 2024	11.65	11.65	11.61	11.61	11.61	-0.77%	5,515
Jul 17, 2024	11.65	11.70	11.63	11.70	11.70	0.96%	2,976
Jul 16, 2024	11.48	11.59	11.48	11.59	11.59	0.34%	10,005
Jul 15, 2024	11.61	11.61	11.55	11.55	11.55	-0.28%	1,018
Jul 12, 2024	11.58	11.59	11.57	11.58	11.58	0.89%	1,053
Jul 11, 2024	11.57	11.57	11.48	11.48	11.48	0.57%	1,934
Jul 10, 2024	11.42	11.42	11.42	11.42	11.42	0.18%	212
Jul 9, 2024	11.42	11.42	11.37	11.40	11.40	-0.31%	3,539
Jul 8, 2024	11.47	11.47	11.43	11.43	11.43	-0.12%	3,626
Jul 5, 2024	11.44	11.44	11.38	11.44	11.44	1.01%	7,339
Jul 3, 2024	11.38	11.38	11.33	11.33	11.33	0.76%	717
Jul 2, 2024	11.25	11.25	11.22	11.25	11.25	0.10%	880