VictoryShares US Value Momentum ETF (ULVM)
NASDAQ: ULVM · Real-Time Price · USD
85.91
+0.90 (1.06%)
Nov 21, 2024, 4:00 PM EST - Market closed
ULVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 85.51 | 85.92 | 85.51 | 85.92 | 85.92 | 1.06% | 173 |
| Nov 20, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 0.35% | 43 |
| Nov 19, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.25% | 23 |
| Nov 18, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 0.48% | 99 |
| Nov 15, 2024 | 84.04 | 84.10 | 83.87 | 84.10 | 84.10 | -0.30% | 5,898 |
| Nov 14, 2024 | 84.52 | 84.75 | 84.36 | 84.36 | 84.36 | -0.97% | 44,328 |
| Nov 13, 2024 | 85.61 | 85.61 | 85.19 | 85.19 | 85.19 | -0.13% | 466 |
| Nov 12, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.71% | 401 |
| Nov 11, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.91 | 0.72% | 78 |
| Nov 8, 2024 | 85.19 | 85.33 | 85.19 | 85.30 | 85.30 | 0.68% | 543 |
| Nov 7, 2024 | 84.75 | 84.76 | 84.72 | 84.72 | 84.72 | 0.15% | 590 |
| Nov 6, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.52 | 3.51% | 17 |
| Nov 5, 2024 | 81.36 | 81.72 | 81.36 | 81.72 | 81.65 | 1.53% | 12,573 |
| Nov 4, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.42 | -0.19% | 23 |
| Nov 1, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.57 | -0.44% | 3 |
| Oct 31, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.93 | -0.58% | 91 |
| Oct 30, 2024 | 81.66 | 81.67 | 81.47 | 81.47 | 81.40 | 0.27% | 1,120 |
| Oct 29, 2024 | 81.36 | 81.36 | 81.25 | 81.25 | 81.18 | -0.44% | 114 |
| Oct 28, 2024 | 81.58 | 81.65 | 81.58 | 81.61 | 81.54 | 0.83% | 945 |
| Oct 25, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.86 | -0.91% | 409 |
| Oct 24, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.61 | -0.10% | 50 |
| Oct 23, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.69 | -0.16% | 21 |
| Oct 22, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.82 | -0.33% | 7 |
| Oct 21, 2024 | 82.80 | 82.80 | 82.16 | 82.16 | 82.09 | -1.01% | 653 |
| Oct 18, 2024 | 82.87 | 83.00 | 82.87 | 83.00 | 82.93 | 0.12% | 283 |
| Oct 17, 2024 | 83.00 | 83.01 | 82.90 | 82.90 | 82.83 | -0.11% | 402 |
| Oct 16, 2024 | 82.37 | 83.05 | 82.37 | 82.99 | 82.92 | 1.07% | 1,369 |
| Oct 15, 2024 | 82.73 | 82.73 | 82.12 | 82.12 | 82.04 | -0.38% | 160 |
| Oct 14, 2024 | 82.25 | 82.43 | 82.25 | 82.43 | 82.36 | 0.80% | 43,559 |
| Oct 11, 2024 | 81.53 | 81.78 | 81.47 | 81.78 | 81.70 | 1.30% | 449 |
| Oct 10, 2024 | 80.85 | 80.97 | 80.56 | 80.72 | 80.65 | -0.49% | 2,771 |
| Oct 9, 2024 | 80.79 | 81.12 | 80.79 | 81.12 | 81.05 | 0.69% | 407 |
| Oct 8, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.50 | 0.10% | 103 |
| Oct 7, 2024 | 80.48 | 80.49 | 80.48 | 80.49 | 80.30 | -0.60% | 212 |
| Oct 4, 2024 | 80.99 | 80.99 | 80.97 | 80.97 | 80.78 | 0.98% | 227 |
| Oct 3, 2024 | 80.21 | 80.21 | 80.19 | 80.19 | 80.00 | -0.26% | 105 |
| Oct 2, 2024 | 80.55 | 80.55 | 80.37 | 80.40 | 80.21 | -0.16% | 2,010 |
| Oct 1, 2024 | 80.68 | 80.68 | 80.52 | 80.52 | 80.33 | -0.39% | 310 |
| Sep 30, 2024 | 80.61 | 80.87 | 80.61 | 80.84 | 80.65 | 0.35% | 411 |
| Sep 27, 2024 | 80.65 | 80.65 | 80.39 | 80.56 | 80.37 | 0.27% | 6,125 |
| Sep 26, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 80.15 | 0.49% | 63 |
| Sep 25, 2024 | 80.06 | 80.06 | 79.95 | 79.95 | 79.76 | -0.50% | 106 |
| Sep 24, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.16 | -0.19% | 54 |
| Sep 23, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.31 | 0.54% | 106 |
| Sep 20, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 79.88 | -0.32% | 400 |
| Sep 19, 2024 | 80.09 | 80.33 | 80.09 | 80.33 | 80.14 | 1.34% | 138 |
| Sep 18, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.08 | -0.10% | 87 |
| Sep 17, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 79.15 | 0.22% | 19 |
| Sep 16, 2024 | 78.83 | 79.17 | 78.83 | 79.17 | 78.98 | 0.75% | 257 |
| Sep 13, 2024 | 78.58 | 78.58 | 78.57 | 78.57 | 78.39 | 1.04% | 116 |
| Sep 12, 2024 | 76.92 | 77.79 | 76.92 | 77.76 | 77.58 | 0.79% | 328 |
| Sep 11, 2024 | 77.18 | 77.18 | 77.15 | 77.15 | 76.97 | 0.05% | 122 |
| Sep 10, 2024 | 77.15 | 77.15 | 77.11 | 77.11 | 76.76 | -0.27% | 157 |
| Sep 9, 2024 | 77.33 | 77.33 | 77.32 | 77.32 | 76.97 | 0.96% | 109 |
| Sep 6, 2024 | 76.49 | 76.61 | 76.49 | 76.58 | 76.24 | -1.18% | 238 |
| Sep 5, 2024 | 77.51 | 77.51 | 77.50 | 77.50 | 77.14 | -1.15% | 247 |
| Sep 4, 2024 | 78.42 | 78.42 | 78.40 | 78.40 | 78.04 | -0.17% | 221 |
| Sep 3, 2024 | 79.13 | 79.20 | 78.54 | 78.54 | 78.18 | -1.72% | 3,400 |
| Aug 30, 2024 | 79.30 | 79.91 | 79.30 | 79.91 | 79.55 | 1.16% | 644 |
| Aug 29, 2024 | 79.07 | 79.07 | 79.00 | 79.00 | 78.64 | 0.24% | 208 |
| Aug 28, 2024 | 78.84 | 78.84 | 78.81 | 78.81 | 78.45 | -0.01% | 1,752 |
| Aug 27, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.45 | -0.08% | 78 |
| Aug 26, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.51 | -0.30% | 173 |
| Aug 23, 2024 | 78.89 | 79.11 | 78.89 | 79.11 | 78.75 | 1.54% | 142 |
| Aug 22, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.55 | -0.16% | 6 |
| Aug 21, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 77.68 | 0.68% | 86 |
| Aug 20, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.15 | -0.48% | 215 |
| Aug 19, 2024 | 77.46 | 77.87 | 77.46 | 77.87 | 77.52 | 0.69% | 325 |
| Aug 16, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.99 | 0.23% | 19 |
| Aug 15, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.81 | 1.18% | 342 |
| Aug 14, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.91 | 0.43% | 249 |
| Aug 13, 2024 | 75.80 | 75.94 | 75.80 | 75.94 | 75.59 | 1.03% | 3,306 |
| Aug 12, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 74.82 | -0.59% | 21 |
| Aug 9, 2024 | 75.29 | 75.61 | 75.25 | 75.61 | 75.26 | 0.66% | 433 |
| Aug 8, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.77 | 1.88% | 2 |
| Aug 7, 2024 | 74.18 | 74.18 | 73.72 | 73.72 | 73.36 | -0.66% | 867 |
| Aug 6, 2024 | 73.63 | 74.77 | 73.63 | 74.21 | 73.84 | 1.33% | 663 |
| Aug 5, 2024 | 72.90 | 73.44 | 72.89 | 73.24 | 72.87 | -2.44% | 2,983 |
| Aug 2, 2024 | 76.12 | 76.12 | 74.85 | 75.07 | 74.70 | -2.40% | 1,877 |
| Aug 1, 2024 | 77.37 | 77.37 | 76.92 | 76.92 | 76.54 | -1.49% | 252 |
| Jul 31, 2024 | 78.19 | 78.19 | 78.08 | 78.08 | 77.69 | 0.57% | 520 |
| Jul 30, 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 77.25 | 0.46% | 145 |
| Jul 29, 2024 | 77.11 | 77.29 | 77.11 | 77.29 | 76.90 | 0.06% | 168 |
| Jul 26, 2024 | 77.21 | 77.24 | 77.21 | 77.24 | 76.85 | 1.36% | 258 |
| Jul 25, 2024 | 76.14 | 76.20 | 76.14 | 76.20 | 75.82 | 0.18% | 388 |
| Jul 24, 2024 | 76.88 | 76.88 | 76.04 | 76.06 | 75.69 | -1.40% | 381 |
| Jul 23, 2024 | 77.28 | 77.30 | 77.14 | 77.14 | 76.76 | -0.27% | 558 |
| Jul 22, 2024 | 77.33 | 77.35 | 77.33 | 77.35 | 76.97 | 0.80% | 117 |
| Jul 19, 2024 | 77.26 | 77.26 | 76.72 | 76.74 | 76.36 | -0.74% | 301 |
| Jul 18, 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 76.92 | -0.88% | 26 |
| Jul 17, 2024 | 78.11 | 78.11 | 78.00 | 78.00 | 77.61 | -0.65% | 523 |
| Jul 16, 2024 | 78.12 | 78.51 | 78.08 | 78.51 | 78.12 | 1.89% | 689 |
| Jul 15, 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 76.66 | 0.49% | 10 |
| Jul 12, 2024 | 76.98 | 77.00 | 76.67 | 76.67 | 76.29 | 0.57% | 1,245 |
| Jul 11, 2024 | 75.97 | 76.24 | 75.97 | 76.24 | 75.86 | 1.00% | 10,787 |
| Jul 10, 2024 | 75.48 | 75.48 | 75.48 | 75.48 | 75.11 | 0.79% | 86 |
| Jul 9, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.41 | 0.09% | 151 |
| Jul 8, 2024 | 74.80 | 74.82 | 74.80 | 74.82 | 74.34 | 0.30% | 325 |
| Jul 5, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.12 | -0.42% | 101 |
| Jul 3, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.43 | 0.10% | 9 |