VictoryShares US Value Momentum ETF (ULVM)
NASDAQ: ULVM · Real-Time Price · USD
74.83
-2.36 (-3.06%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ULVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 0.51% | 307 |
| Apr 25, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.45% | 151 |
| Apr 24, 2025 | 76.24 | 77.54 | 76.17 | 77.54 | 77.54 | 1.55% | 582 |
| Apr 23, 2025 | 77.64 | 77.91 | 76.36 | 76.36 | 76.36 | 1.48% | 2,419 |
| Apr 22, 2025 | 74.61 | 75.25 | 74.61 | 75.25 | 75.25 | 2.51% | 785 |
| Apr 21, 2025 | 74.06 | 74.06 | 73.41 | 73.41 | 73.41 | -1.88% | 297 |
| Apr 17, 2025 | 75.00 | 75.00 | 74.82 | 74.82 | 74.82 | 0.51% | 75,069 |
| Apr 16, 2025 | 75.21 | 75.21 | 74.44 | 74.44 | 74.44 | -1.50% | 430 |
| Apr 15, 2025 | 75.55 | 75.92 | 75.55 | 75.57 | 75.57 | -0.08% | 32,409 |
| Apr 14, 2025 | 75.91 | 75.91 | 75.09 | 75.63 | 75.63 | 1.52% | 2,063 |
| Apr 11, 2025 | 74.13 | 74.70 | 72.85 | 74.50 | 74.50 | 0.46% | 4,647 |
| Apr 10, 2025 | 73.57 | 74.23 | 73.57 | 74.16 | 74.16 | -3.03% | 1,377 |
| Apr 9, 2025 | 69.72 | 76.48 | 69.72 | 76.48 | 76.31 | 7.92% | 2,694 |
| Apr 8, 2025 | 74.05 | 74.05 | 69.94 | 70.87 | 70.71 | -1.44% | 3,661 |
| Apr 7, 2025 | 71.80 | 71.91 | 71.58 | 71.91 | 71.75 | -0.48% | 4,715 |
| Apr 4, 2025 | 73.35 | 73.63 | 72.25 | 72.25 | 72.09 | -6.04% | 5,902 |
| Apr 3, 2025 | 77.52 | 77.52 | 76.89 | 76.89 | 76.72 | -5.30% | 396 |
| Apr 2, 2025 | 81.08 | 81.20 | 80.81 | 81.20 | 81.02 | 1.08% | 823 |
| Apr 1, 2025 | 80.13 | 80.40 | 79.77 | 80.33 | 80.15 | 0.04% | 727 |
| Mar 31, 2025 | 79.60 | 80.30 | 79.60 | 80.30 | 80.12 | 1.03% | 1,947 |
| Mar 28, 2025 | 79.32 | 79.48 | 79.32 | 79.48 | 79.30 | -1.56% | 336 |
| Mar 27, 2025 | 80.78 | 81.07 | 80.74 | 80.74 | 80.56 | -0.73% | 1,029 |
| Mar 26, 2025 | 81.15 | 81.34 | 81.12 | 81.34 | 81.15 | -0.27% | 332 |
| Mar 25, 2025 | 81.50 | 81.56 | 81.48 | 81.56 | 81.38 | -0.18% | 357 |
| Mar 24, 2025 | 81.47 | 81.71 | 81.45 | 81.71 | 81.53 | 1.91% | 360 |
| Mar 21, 2025 | 80.22 | 80.22 | 80.18 | 80.18 | 80.00 | -0.60% | 648 |
| Mar 20, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.48 | -0.32% | 223 |
| Mar 19, 2025 | 80.92 | 80.92 | 80.92 | 80.92 | 80.74 | 0.88% | 140 |
| Mar 18, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.03 | -0.68% | 660 |
| Mar 17, 2025 | 80.38 | 80.96 | 80.38 | 80.76 | 80.58 | 1.34% | 1,632 |
| Mar 14, 2025 | 79.38 | 79.69 | 79.38 | 79.69 | 79.51 | 2.12% | 1,164 |
| Mar 13, 2025 | 78.27 | 78.27 | 78.01 | 78.03 | 77.86 | -1.03% | 1,917 |
| Mar 12, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.67 | 0.07% | 367 |
| Mar 11, 2025 | 79.31 | 79.31 | 78.79 | 78.79 | 78.61 | -1.11% | 362 |
| Mar 10, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.49 | -1.98% | 346 |
| Mar 7, 2025 | 80.01 | 81.29 | 80.01 | 81.29 | 80.93 | 0.56% | 454 |
| Mar 6, 2025 | 81.43 | 81.43 | 80.83 | 80.83 | 80.47 | -1.59% | 235 |
| Mar 5, 2025 | 81.61 | 82.26 | 81.50 | 82.14 | 81.78 | 0.89% | 2,469 |
| Mar 4, 2025 | 82.24 | 82.24 | 81.42 | 81.42 | 81.06 | -2.19% | 222 |
| Mar 3, 2025 | 84.30 | 84.30 | 83.23 | 83.23 | 82.87 | -0.85% | 793 |
| Feb 28, 2025 | 83.06 | 83.95 | 82.66 | 83.95 | 83.58 | 1.27% | 1,301 |
| Feb 27, 2025 | 83.76 | 83.79 | 82.89 | 82.89 | 82.53 | -0.59% | 1,369 |
| Feb 26, 2025 | 84.10 | 84.10 | 83.29 | 83.39 | 83.02 | -0.48% | 1,570 |
| Feb 25, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.41 | 0.17% | 81 |
| Feb 24, 2025 | 83.95 | 84.03 | 83.64 | 83.64 | 83.27 | 0.15% | 1,113 |
| Feb 21, 2025 | 84.26 | 84.26 | 83.44 | 83.51 | 83.14 | -1.29% | 1,935 |
| Feb 20, 2025 | 84.37 | 84.61 | 84.17 | 84.61 | 84.23 | -0.72% | 671 |
| Feb 19, 2025 | 85.04 | 85.22 | 85.04 | 85.22 | 84.84 | 0.29% | 529 |
| Feb 18, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.60 | 0.32% | 11 |
| Feb 14, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.33 | 0.16% | 412 |