ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	95.48	95.48	95.31	95.31	95.31	-0.16%	705
Jan 15, 2026	95.62	95.77	95.46	95.46	95.46	0.70%	2,048
Jan 14, 2026	94.78	94.80	94.78	94.80	94.80	0.43%	324
Jan 13, 2026	94.27	94.43	94.27	94.39	94.39	0.16%	1,381
Jan 12, 2026	93.67	94.24	93.67	94.24	94.24	0.25%	203
Jan 9, 2026	94.21	94.21	94.00	94.00	94.00	0.49%	1,384
Jan 8, 2026	93.59	93.59	93.55	93.55	93.55	0.56%	470
Jan 7, 2026	93.27	93.27	93.03	93.03	93.00	-1.11%	432
Jan 6, 2026	93.81	94.07	93.81	94.07	94.04	0.90%	967
Jan 5, 2026	93.23	93.23	93.23	93.23	93.21	0.87%	1,143
Jan 2, 2026	91.43	92.50	91.31	92.43	92.41	1.15%	1,263
Dec 31, 2025	91.37	91.37	91.37	91.37	91.35	-0.84%	270
Dec 30, 2025	92.23	92.23	92.15	92.15	92.12	-0.16%	875
Dec 29, 2025	92.34	92.34	92.30	92.30	92.27	-0.39%	707
Dec 26, 2025	92.66	92.66	92.66	92.66	92.63	-0.10%	139
Dec 24, 2025	92.75	92.75	92.75	92.75	92.73	0.46%	44
Dec 23, 2025	92.32	92.32	92.32	92.32	92.30	-0.13%	42
Dec 22, 2025	92.35	92.44	92.35	92.44	92.42	0.73%	293
Dec 19, 2025	91.76	91.77	91.76	91.77	91.75	0.51%	1,207
Dec 18, 2025	91.48	91.48	91.31	91.31	91.29	-0.04%	1,224
Dec 17, 2025	91.71	91.71	91.35	91.35	91.33	-0.10%	257
Dec 16, 2025	92.03	92.03	91.44	91.44	91.42	-0.84%	1,374
Dec 15, 2025	92.22	92.22	92.22	92.22	92.19	0.21%	127
Dec 12, 2025	92.41	92.41	91.97	92.03	92.00	-0.28%	26,778
Dec 11, 2025	92.38	92.38	92.29	92.29	92.26	0.36%	406
Dec 10, 2025	91.47	91.95	91.47	91.95	91.61	0.83%	318
Dec 9, 2025	91.33	91.33	91.19	91.19	90.85	-0.08%	190
Dec 8, 2025	91.33	91.33	91.27	91.27	90.93	-0.47%	1,258
Dec 5, 2025	91.68	91.70	91.68	91.70	91.36	-0.13%	299
Dec 4, 2025	91.71	91.82	91.71	91.82	91.48	0.22%	1,528
Dec 3, 2025	91.62	91.62	91.62	91.62	91.28	0.38%	37
Dec 2, 2025	91.59	91.59	91.21	91.28	90.94	-0.21%	813
Dec 1, 2025	92.04	92.04	91.47	91.47	91.13	-0.91%	479
Nov 28, 2025	92.31	92.31	92.31	92.31	91.96	0.54%	35
Nov 26, 2025	91.81	91.81	91.81	91.81	91.46	0.87%	53
Nov 25, 2025	90.37	91.01	90.37	91.01	90.67	1.30%	616
Nov 24, 2025	89.81	89.84	89.81	89.84	89.51	0.65%	40,539
Nov 21, 2025	88.36	89.26	88.36	89.26	88.93	1.43%	228
Nov 20, 2025	89.77	89.77	88.01	88.01	87.68	-0.93%	616
Nov 19, 2025	89.10	89.13	88.67	88.84	88.50	-0.44%	45,635
Nov 18, 2025	89.45	89.45	89.17	89.23	88.89	0.30%	350
Nov 17, 2025	89.78	89.78	88.96	88.96	88.63	-1.09%	1,091
Nov 14, 2025	90.09	90.09	89.95	89.95	89.61	-0.19%	562
Nov 13, 2025	90.77	90.81	90.12	90.12	89.78	-1.16%	20,262
Nov 12, 2025	91.00	91.25	91.00	91.18	90.83	0.46%	1,233
Nov 11, 2025	90.46	90.90	90.46	90.76	90.42	0.60%	22,326
Nov 10, 2025	90.19	90.31	90.19	90.22	89.88	0.50%	845
Nov 7, 2025	89.16	89.77	88.95	89.77	89.43	0.95%	642
Nov 6, 2025	89.52	89.52	88.93	88.93	88.52	-0.58%	298
Nov 5, 2025	89.45	89.45	89.45	89.45	89.04	0.47%	126