ULE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.66	10.66	10.60	10.62	10.62	-0.64%	5,426
Feb 20, 2025	10.62	10.73	10.62	10.69	10.69	1.39%	13,568
Feb 19, 2025	10.53	10.59	10.52	10.54	10.54	-1.22%	31,295
Feb 18, 2025	10.67	10.67	10.64	10.67	10.67	-0.65%	5,840
Feb 14, 2025	10.74	10.75	10.72	10.74	10.74	0.47%	15,346
Feb 13, 2025	10.53	10.70	10.46	10.69	10.69	1.81%	32,890
Feb 12, 2025	10.34	10.54	10.34	10.50	10.50	0.76%	32,678
Feb 11, 2025	10.33	10.42	10.33	10.42	10.42	1.08%	2,487
Feb 10, 2025	10.30	10.33	10.30	10.31	10.31	-0.33%	4,954
Feb 7, 2025	10.40	10.40	10.33	10.34	10.34	-1.20%	7,671
Feb 6, 2025	10.49	10.49	10.41	10.47	10.47	-0.48%	4,073
Feb 5, 2025	10.53	10.55	10.51	10.52	10.52	0.76%	6,201
Feb 4, 2025	10.40	10.45	10.40	10.44	10.44	1.52%	2,750
Feb 3, 2025	10.17	10.34	10.17	10.29	10.29	-1.62%	10,058
Jan 31, 2025	10.40	10.54	10.40	10.45	10.45	-1.10%	19,469
Jan 30, 2025	10.62	10.63	10.50	10.57	10.57	-0.19%	21,568
Jan 29, 2025	10.55	10.59	10.50	10.59	10.59	0.09%	22,694
Jan 28, 2025	10.62	10.64	10.56	10.58	10.58	-1.40%	8,014
Jan 27, 2025	10.69	10.75	10.68	10.73	10.73	0.12%	6,833
Jan 24, 2025	10.62	10.75	10.62	10.72	10.72	1.53%	13,772
Jan 23, 2025	10.50	10.57	10.46	10.56	10.56	-0.05%	2,876
Jan 22, 2025	10.56	10.57	10.53	10.56	10.56	-0.26%	10,026
Jan 21, 2025	10.55	10.59	10.46	10.59	10.59	3.28%	22,370
Jan 17, 2025	10.30	10.37	10.25	10.25	10.25	-0.27%	8,855
Jan 16, 2025	10.28	10.32	10.27	10.28	10.28	-0.19%	10,110
Jan 15, 2025	10.34	10.38	10.28	10.30	10.30	-0.14%	9,072
Jan 14, 2025	10.25	10.32	10.25	10.31	10.31	1.72%	4,152
Jan 13, 2025	10.15	10.15	10.11	10.14	10.14	-0.56%	3,509
Jan 10, 2025	10.23	10.23	10.17	10.20	10.20	-1.10%	6,289
Jan 8, 2025	10.24	10.34	10.24	10.31	10.31	-0.87%	7,300
Jan 7, 2025	10.45	10.47	10.39	10.40	10.40	-0.72%	11,252
Jan 6, 2025	10.37	10.49	10.37	10.48	10.48	1.26%	56,405
Jan 3, 2025	10.27	10.35	10.27	10.35	10.35	0.85%	11,798
Jan 2, 2025	10.40	10.40	10.22	10.26	10.26	-1.81%	30,734
Dec 31, 2024	10.52	10.52	10.42	10.45	10.45	-0.60%	6,838
Dec 30, 2024	10.50	10.57	10.50	10.51	10.51	-0.66%	9,260
Dec 27, 2024	10.59	10.63	10.58	10.58	10.58	-0.47%	2,296
Dec 26, 2024	10.49	10.63	10.49	10.63	10.63	1.25%	1,563
Dec 24, 2024	10.51	10.56	10.50	10.50	10.50	-0.58%	580
Dec 23, 2024	10.58	10.58	10.51	10.56	10.56	-0.14%	10,873
Dec 20, 2024	10.47	10.65	10.47	10.58	10.58	1.15%	41,801
Dec 19, 2024	10.59	10.59	10.44	10.46	10.46	0.03%	15,962
Dec 18, 2024	10.69	10.72	10.42	10.45	10.45	-2.56%	55,282
Dec 17, 2024	10.73	10.78	10.73	10.73	10.73	-0.31%	2,563
Dec 16, 2024	10.69	10.80	10.69	10.76	10.76	0.27%	11,590
Dec 13, 2024	10.72	10.75	10.72	10.73	10.73	0.48%	8,249
Dec 12, 2024	10.75	10.79	10.67	10.68	10.68	-0.37%	9,403
Dec 11, 2024	10.75	10.76	10.72	10.72	10.72	-0.83%	6,923
Dec 10, 2024	10.75	10.81	10.75	10.81	10.81	-0.41%	2,260
Dec 9, 2024	10.88	10.91	10.84	10.86	10.86	-0.50%	14,915
Dec 6, 2024	10.97	10.97	10.87	10.91	10.91	-0.37%	9,152
Dec 5, 2024	11.00	11.00	10.88	10.95	10.95	1.58%	29,123
Dec 4, 2024	10.79	10.82	10.78	10.78	10.78	-0.09%	2,525
Dec 3, 2024	10.74	10.83	10.74	10.79	10.79	0.33%	6,507
Dec 2, 2024	10.70	10.78	10.67	10.75	10.75	-1.34%	12,054
Nov 29, 2024	10.80	10.90	10.80	10.90	10.90	-0.09%	7,253
Nov 27, 2024	10.83	10.92	10.83	10.91	10.91	2.15%	25,946
Nov 26, 2024	10.72	10.76	10.68	10.68	10.68	-0.56%	2,726
Nov 25, 2024	10.75	10.85	10.68	10.74	10.74	1.51%	55,250
Nov 22, 2024	10.59	10.60	10.53	10.58	10.58	-1.49%	15,214
Nov 21, 2024	10.74	10.74	10.68	10.74	10.74	-0.88%	30,577
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