ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	85.64	85.64	85.64	85.64	85.64	-0.01%	127
Jul 18, 2025	85.65	85.65	85.65	85.65	85.65	0.10%	145
Jul 17, 2025	85.27	85.56	85.27	85.56	85.56	0.64%	2,055
Jul 16, 2025	84.85	85.02	84.82	85.02	85.02	0.32%	319
Jul 15, 2025	85.96	85.96	84.75	84.75	84.75	-1.31%	387
Jul 14, 2025	85.85	85.96	85.85	85.87	85.87	0.68%	367
Jul 11, 2025	85.19	85.53	85.19	85.30	85.30	-0.75%	552
Jul 10, 2025	86.13	86.13	85.94	85.94	85.94	0.16%	174
Jul 9, 2025	85.69	85.80	85.69	85.80	85.64	0.38%	378
Jul 8, 2025	85.48	85.48	85.48	85.48	85.32	-0.08%	86
Jul 7, 2025	85.55	85.55	85.55	85.55	85.39	-0.57%	200
Jul 3, 2025	85.98	86.04	85.98	86.04	85.88	0.63%	111
Jul 2, 2025	85.34	85.54	85.34	85.50	85.34	-0.20%	1,155
Jul 1, 2025	85.67	85.67	85.67	85.67	85.51	0.60%	140
Jun 30, 2025	84.88	85.16	84.82	85.16	85.00	0.77%	401
Jun 27, 2025	84.84	84.84	84.29	84.51	84.36	0.33%	724
Jun 26, 2025	84.17	84.23	84.17	84.23	84.08	0.78%	164
Jun 25, 2025	83.58	83.58	83.58	83.58	83.43	-0.80%	119
Jun 24, 2025	84.00	84.34	84.00	84.25	84.10	0.65%	13,069
Jun 23, 2025	82.83	83.71	82.83	83.71	83.56	1.10%	13,299
Jun 20, 2025	82.88	82.98	82.80	82.80	82.65	0.29%	1,444
Jun 18, 2025	82.56	82.56	82.56	82.56	82.41	0.29%	168
Jun 17, 2025	83.04	83.04	82.32	82.32	82.17	-0.78%	433
Jun 16, 2025	83.03	83.14	82.97	82.97	82.82	1.02%	663
Jun 13, 2025	82.01	82.13	82.01	82.13	81.98	-1.17%	869
Jun 12, 2025	82.96	83.10	82.92	83.10	82.95	0.11%	825
Jun 11, 2025	82.86	83.01	82.86	83.01	82.86	-0.25%	190
Jun 10, 2025	83.04	83.22	82.97	83.22	83.07	0.48%	869
Jun 9, 2025	83.15	83.18	82.82	82.82	82.67	-0.16%	364
Jun 6, 2025	82.97	82.97	82.95	82.95	82.64	0.81%	125
Jun 5, 2025	82.42	82.42	82.28	82.28	81.97	0.06%	509
Jun 4, 2025	82.55	82.55	82.23	82.23	81.92	-0.19%	767
Jun 3, 2025	81.69	82.43	81.69	82.39	82.08	0.57%	636
Jun 2, 2025	81.85	81.94	81.85	81.92	81.61	0.11%	319
May 30, 2025	81.73	81.83	81.73	81.83	81.52	0.29%	355
May 29, 2025	81.60	81.71	81.56	81.59	81.28	0.26%	751
May 28, 2025	81.69	81.69	81.38	81.38	81.07	-0.87%	302
May 27, 2025	81.69	82.09	81.69	82.09	81.78	1.81%	913
May 23, 2025	80.18	80.63	80.18	80.63	80.32	-0.19%	2,156
May 22, 2025	80.78	80.78	80.78	80.78	80.47	-0.39%	222
May 21, 2025	82.37	82.37	81.09	81.09	80.79	-2.14%	862
May 20, 2025	82.98	82.98	82.87	82.87	82.56	-0.26%	544
May 19, 2025	82.24	83.09	82.24	83.09	82.77	0.11%	605
May 16, 2025	82.54	83.13	82.54	83.00	82.68	0.88%	740
May 15, 2025	81.88	82.28	81.88	82.28	81.97	0.76%	453
May 14, 2025	81.70	81.74	81.66	81.66	81.35	-0.67%	35,350
May 13, 2025	82.21	82.21	82.21	82.21	81.90	0.38%	58
May 12, 2025	81.38	81.90	81.38	81.90	81.59	2.61%	1,230
May 9, 2025	79.78	79.90	79.66	79.82	79.51	-0.03%	914
May 8, 2025	79.84	79.84	79.84	79.84	79.54	1.01%	153