ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	95.83	95.83	95.83	95.83	-	0.97%	269
Mar 24, 2026	94.79	95.35	94.79	94.91	94.91	0.72%	1,237
Mar 23, 2026	94.42	94.42	94.23	94.23	94.23	0.86%	414
Mar 20, 2026	93.43	93.43	93.43	93.43	93.43	-1.57%	42
Mar 19, 2026	94.49	94.97	94.49	94.92	94.91	-0.23%	699
Mar 18, 2026	95.13	95.13	95.13	95.13	95.13	-1.32%	85
Mar 17, 2026	96.80	96.84	96.40	96.40	96.40	0.39%	2,549
Mar 16, 2026	96.47	96.47	96.03	96.03	96.03	0.78%	1,851
Mar 13, 2026	96.27	96.27	95.29	95.29	95.29	-0.21%	1,694
Mar 12, 2026	95.99	96.16	95.49	95.49	95.49	-1.02%	8,315
Mar 11, 2026	96.40	96.47	96.38	96.47	96.47	-	2,101
Mar 10, 2026	96.68	97.50	96.47	96.47	96.47	-0.58%	888
Mar 9, 2026	94.97	97.03	94.97	97.03	96.80	0.42%	540
Mar 6, 2026	96.62	96.62	96.62	96.62	96.39	-1.15%	55
Mar 5, 2026	98.11	98.11	97.75	97.75	97.51	-1.36%	587
Mar 4, 2026	99.09	99.09	99.09	99.09	98.85	0.48%	137
Mar 3, 2026	97.81	98.70	97.81	98.62	98.38	-1.40%	496
Mar 2, 2026	99.98	100.02	99.98	100.02	99.77	0.24%	1,634
Feb 27, 2026	99.66	99.77	99.66	99.77	99.53	-0.36%	393
Feb 26, 2026	100.01	100.16	99.74	100.13	99.89	0.27%	665
Feb 25, 2026	99.62	99.87	99.55	99.87	99.62	0.40%	56,255
Feb 24, 2026	99.47	99.47	99.47	99.47	99.23	0.61%	104
Feb 23, 2026	98.79	98.89	98.74	98.87	98.63	-1.01%	1,840
Feb 20, 2026	99.67	99.88	99.62	99.88	99.63	0.49%	639
Feb 19, 2026	99.08	99.39	99.08	99.39	99.14	-0.29%	973
Feb 18, 2026	99.72	99.72	99.67	99.67	99.43	0.40%	225
Feb 17, 2026	99.33	99.33	99.26	99.28	99.04	-0.11%	2,446
Feb 13, 2026	98.88	99.38	98.88	99.38	99.14	0.91%	322
Feb 12, 2026	98.79	98.79	98.48	98.48	98.24	-0.89%	404
Feb 11, 2026	99.55	99.55	99.37	99.37	99.13	0.50%	240
Feb 10, 2026	98.87	98.87	98.87	98.87	98.63	0.11%	182
Feb 9, 2026	98.89	98.89	98.76	98.76	98.52	0.15%	263
Feb 6, 2026	98.29	98.61	98.29	98.61	98.30	2.31%	2,142
Feb 5, 2026	96.38	96.38	96.38	96.38	96.07	-0.19%	86
Feb 4, 2026	96.59	96.59	96.56	96.56	96.25	0.08%	176
Feb 3, 2026	96.44	96.49	96.40	96.49	96.18	0.69%	1,986
Feb 2, 2026	95.58	95.83	95.50	95.83	95.52	0.68%	1,838
Jan 30, 2026	95.42	95.42	95.17	95.18	94.88	-0.33%	325
Jan 29, 2026	95.39	95.49	95.21	95.49	95.19	0.19%	31,476
Jan 28, 2026	95.31	95.35	95.26	95.31	95.01	-0.26%	43,541
Jan 27, 2026	95.56	95.56	95.56	95.56	95.25	0.60%	177
Jan 26, 2026	95.01	95.01	94.99	94.99	94.68	0.50%	328
Jan 23, 2026	94.38	94.51	94.25	94.51	94.21	-0.57%	1,552
Jan 22, 2026	95.51	95.51	95.05	95.05	94.75	-0.13%	329
Jan 21, 2026	94.95	95.22	94.64	95.18	94.87	1.23%	76,410
Jan 20, 2026	94.02	94.02	94.02	94.02	93.72	-1.35%	41
Jan 16, 2026	95.48	95.48	95.31	95.31	95.00	-0.16%	705
Jan 15, 2026	95.62	95.77	95.46	95.46	95.16	0.70%	2,048
Jan 14, 2026	94.78	94.80	94.78	94.80	94.50	0.43%	324
Jan 13, 2026	94.27	94.43	94.27	94.39	94.09	0.16%	1,381