ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	97.81	98.70	97.81	98.70	-	-1.32%	491
Mar 2, 2026	99.98	100.02	99.98	100.02	100.02	0.24%	1,634
Feb 27, 2026	99.66	99.77	99.66	99.77	99.77	-0.36%	393
Feb 26, 2026	100.01	100.16	99.74	100.13	100.13	0.27%	665
Feb 25, 2026	99.62	99.87	99.55	99.87	99.87	0.40%	56,255
Feb 24, 2026	99.47	99.47	99.47	99.47	99.47	0.61%	104
Feb 23, 2026	98.79	98.89	98.74	98.87	98.87	-1.01%	1,840
Feb 20, 2026	99.67	99.88	99.62	99.88	99.88	0.49%	639
Feb 19, 2026	99.08	99.39	99.08	99.39	99.39	-0.29%	973
Feb 18, 2026	99.72	99.72	99.67	99.67	99.67	0.40%	225
Feb 17, 2026	99.33	99.33	99.26	99.28	99.28	-0.11%	2,446
Feb 13, 2026	98.88	99.38	98.88	99.38	99.38	0.91%	322
Feb 12, 2026	98.79	98.79	98.48	98.48	98.48	-0.89%	404
Feb 11, 2026	99.55	99.55	99.37	99.37	99.37	0.50%	240
Feb 10, 2026	98.87	98.87	98.87	98.87	98.87	0.11%	182
Feb 9, 2026	98.89	98.89	98.76	98.76	98.76	0.15%	263
Feb 6, 2026	98.29	98.61	98.29	98.61	98.54	2.31%	2,142
Feb 5, 2026	96.38	96.38	96.38	96.38	96.31	-0.19%	86
Feb 4, 2026	96.59	96.59	96.56	96.56	96.49	0.08%	176
Feb 3, 2026	96.44	96.49	96.40	96.49	96.41	0.69%	1,986
Feb 2, 2026	95.58	95.83	95.50	95.83	95.75	0.68%	1,838
Jan 30, 2026	95.42	95.42	95.17	95.18	95.11	-0.33%	325
Jan 29, 2026	95.39	95.49	95.21	95.49	95.42	0.19%	31,476
Jan 28, 2026	95.31	95.35	95.26	95.31	95.24	-0.26%	43,541
Jan 27, 2026	95.56	95.56	95.56	95.56	95.48	0.60%	177
Jan 26, 2026	95.01	95.01	94.99	94.99	94.91	0.50%	328
Jan 23, 2026	94.38	94.51	94.25	94.51	94.44	-0.57%	1,552
Jan 22, 2026	95.51	95.51	95.05	95.05	94.98	-0.13%	329
Jan 21, 2026	94.95	95.22	94.64	95.18	95.10	1.23%	76,410
Jan 20, 2026	94.02	94.02	94.02	94.02	93.95	-1.35%	41
Jan 16, 2026	95.48	95.48	95.31	95.31	95.23	-0.16%	705
Jan 15, 2026	95.62	95.77	95.46	95.46	95.39	0.70%	2,048
Jan 14, 2026	94.78	94.80	94.78	94.80	94.72	0.43%	324
Jan 13, 2026	94.27	94.43	94.27	94.39	94.32	0.16%	1,381
Jan 12, 2026	93.67	94.24	93.67	94.24	94.17	0.25%	203
Jan 9, 2026	94.21	94.21	94.00	94.00	93.93	0.49%	1,384
Jan 8, 2026	93.59	93.59	93.55	93.55	93.47	0.56%	470
Jan 7, 2026	93.27	93.27	93.03	93.03	92.93	-1.11%	432
Jan 6, 2026	93.81	94.07	93.81	94.07	93.97	0.90%	967
Jan 5, 2026	93.23	93.23	93.23	93.23	93.13	0.87%	1,143
Jan 2, 2026	91.43	92.50	91.31	92.43	92.33	1.15%	1,263
Dec 31, 2025	91.37	91.37	91.37	91.37	91.28	-0.84%	270
Dec 30, 2025	92.23	92.23	92.15	92.15	92.05	-0.16%	875
Dec 29, 2025	92.34	92.34	92.30	92.30	92.20	-0.39%	707
Dec 26, 2025	92.66	92.66	92.66	92.66	92.56	-0.10%	139
Dec 24, 2025	92.75	92.75	92.75	92.75	92.65	0.46%	44
Dec 23, 2025	92.32	92.32	92.32	92.32	92.23	-0.13%	42
Dec 22, 2025	92.35	92.44	92.35	92.44	92.35	0.73%	293
Dec 19, 2025	91.76	91.77	91.76	91.77	91.68	0.51%	1,207
Dec 18, 2025	91.48	91.48	91.31	91.31	91.22	-0.04%	1,224