VictoryShares US Value Momentum ETF (ULVM)
NASDAQ: ULVM · Real-Time Price · USD
81.75
+0.18 (0.22%)
Dec 26, 2024, 4:00 PM EST - Market open
ULVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | 0.22% | 17 |
| Dec 24, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 0.68% | 20 |
| Dec 23, 2024 | 80.32 | 81.02 | 80.32 | 81.02 | 81.02 | 0.21% | 395 |
| Dec 20, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.43% | 108 |
| Dec 19, 2024 | 79.76 | 80.02 | 79.71 | 79.71 | 79.71 | -0.42% | 904 |
| Dec 18, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -3.00% | 386 |
| Dec 17, 2024 | 82.80 | 82.80 | 82.52 | 82.52 | 82.52 | -0.75% | 583 |
| Dec 16, 2024 | 83.55 | 83.55 | 83.14 | 83.14 | 83.14 | -0.24% | 1,498 |
| Dec 13, 2024 | 83.51 | 83.51 | 83.30 | 83.35 | 83.35 | -0.16% | 729 |
| Dec 12, 2024 | 83.65 | 83.65 | 83.48 | 83.48 | 83.48 | -0.95% | 308 |
| Dec 11, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 84.00 | 0.21% | 291 |
| Dec 10, 2024 | 84.25 | 84.25 | 84.09 | 84.11 | 83.82 | -0.95% | 352 |
| Dec 9, 2024 | 84.87 | 84.91 | 84.87 | 84.91 | 84.62 | -1.17% | 244 |
| Dec 6, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.63 | -0.07% | 2 |
| Dec 5, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.69 | -0.21% | 228 |
| Dec 4, 2024 | 86.15 | 86.15 | 85.95 | 86.15 | 85.86 | -0.08% | 328 |
| Dec 3, 2024 | 86.57 | 86.57 | 86.14 | 86.23 | 85.94 | -0.31% | 67,618 |
| Dec 2, 2024 | 86.78 | 86.78 | 86.47 | 86.49 | 86.20 | -0.84% | 2,629 |
| Nov 29, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 86.93 | 0.36% | 61 |
| Nov 27, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.62 | -0.25% | 186 |
| Nov 26, 2024 | 87.04 | 87.13 | 87.04 | 87.13 | 86.84 | 0.04% | 364 |
| Nov 25, 2024 | 87.10 | 87.10 | 87.04 | 87.10 | 86.81 | 0.54% | 424 |
| Nov 22, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.34 | 0.83% | 212 |
| Nov 21, 2024 | 85.51 | 85.92 | 85.51 | 85.92 | 85.63 | 1.06% | 173 |
| Nov 20, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.73 | 0.35% | 43 |
| Nov 19, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.44 | 0.25% | 23 |
| Nov 18, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.22 | 0.48% | 99 |
| Nov 15, 2024 | 84.04 | 84.10 | 83.87 | 84.10 | 83.82 | -0.30% | 5,898 |
| Nov 14, 2024 | 84.52 | 84.75 | 84.36 | 84.36 | 84.08 | -0.97% | 44,328 |
| Nov 13, 2024 | 85.61 | 85.61 | 85.19 | 85.19 | 84.91 | -0.13% | 466 |
| Nov 12, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.02 | -0.71% | 401 |
| Nov 11, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.63 | 0.72% | 78 |
| Nov 8, 2024 | 85.19 | 85.33 | 85.19 | 85.30 | 85.02 | 0.68% | 543 |
| Nov 7, 2024 | 84.75 | 84.76 | 84.72 | 84.72 | 84.44 | 0.15% | 590 |
| Nov 6, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.24 | 3.51% | 17 |
| Nov 5, 2024 | 81.36 | 81.72 | 81.36 | 81.72 | 81.38 | 1.53% | 12,573 |
| Nov 4, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 80.15 | -0.19% | 23 |
| Nov 1, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.30 | -0.44% | 3 |
| Oct 31, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.66 | -0.58% | 91 |
| Oct 30, 2024 | 81.66 | 81.67 | 81.47 | 81.47 | 81.13 | 0.27% | 1,120 |
| Oct 29, 2024 | 81.36 | 81.36 | 81.25 | 81.25 | 80.90 | -0.44% | 114 |
| Oct 28, 2024 | 81.58 | 81.65 | 81.58 | 81.61 | 81.26 | 0.83% | 945 |
| Oct 25, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.59 | -0.91% | 409 |
| Oct 24, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.33 | -0.10% | 50 |
| Oct 23, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.42 | -0.16% | 21 |
| Oct 22, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.55 | -0.33% | 7 |
| Oct 21, 2024 | 82.80 | 82.80 | 82.16 | 82.16 | 81.81 | -1.01% | 653 |
| Oct 18, 2024 | 82.87 | 83.00 | 82.87 | 83.00 | 82.65 | 0.12% | 283 |
| Oct 17, 2024 | 83.00 | 83.01 | 82.90 | 82.90 | 82.55 | -0.11% | 402 |
| Oct 16, 2024 | 82.37 | 83.05 | 82.37 | 82.99 | 82.64 | 1.07% | 1,369 |
| Oct 15, 2024 | 82.73 | 82.73 | 82.12 | 82.12 | 81.77 | -0.38% | 160 |
| Oct 14, 2024 | 82.25 | 82.43 | 82.25 | 82.43 | 82.08 | 0.80% | 43,559 |
| Oct 11, 2024 | 81.53 | 81.78 | 81.47 | 81.78 | 81.43 | 1.30% | 449 |
| Oct 10, 2024 | 80.85 | 80.97 | 80.56 | 80.72 | 80.38 | -0.49% | 2,771 |
| Oct 9, 2024 | 80.79 | 81.12 | 80.79 | 81.12 | 80.78 | 0.69% | 407 |
| Oct 8, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.23 | 0.10% | 103 |
| Oct 7, 2024 | 80.48 | 80.49 | 80.48 | 80.49 | 80.03 | -0.60% | 212 |
| Oct 4, 2024 | 80.99 | 80.99 | 80.97 | 80.97 | 80.51 | 0.98% | 227 |
| Oct 3, 2024 | 80.21 | 80.21 | 80.19 | 80.19 | 79.73 | -0.26% | 105 |
| Oct 2, 2024 | 80.55 | 80.55 | 80.37 | 80.40 | 79.94 | -0.16% | 2,010 |
| Oct 1, 2024 | 80.68 | 80.68 | 80.52 | 80.52 | 80.06 | -0.39% | 310 |
| Sep 30, 2024 | 80.61 | 80.87 | 80.61 | 80.84 | 80.38 | 0.35% | 411 |
| Sep 27, 2024 | 80.65 | 80.65 | 80.39 | 80.56 | 80.10 | 0.27% | 6,125 |
| Sep 26, 2024 | 80.34 | 80.34 | 80.34 | 80.34 | 79.88 | 0.49% | 63 |
| Sep 25, 2024 | 80.06 | 80.06 | 79.95 | 79.95 | 79.49 | -0.50% | 106 |
| Sep 24, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 79.89 | -0.19% | 54 |
| Sep 23, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.04 | 0.54% | 106 |
| Sep 20, 2024 | 80.07 | 80.07 | 80.07 | 80.07 | 79.61 | -0.32% | 400 |
| Sep 19, 2024 | 80.09 | 80.33 | 80.09 | 80.33 | 79.87 | 1.34% | 138 |
| Sep 18, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 78.81 | -0.10% | 87 |
| Sep 17, 2024 | 79.34 | 79.34 | 79.34 | 79.34 | 78.89 | 0.22% | 19 |
| Sep 16, 2024 | 78.83 | 79.17 | 78.83 | 79.17 | 78.71 | 0.75% | 257 |
| Sep 13, 2024 | 78.58 | 78.58 | 78.57 | 78.57 | 78.13 | 1.04% | 116 |
| Sep 12, 2024 | 76.92 | 77.79 | 76.92 | 77.76 | 77.32 | 0.79% | 328 |
| Sep 11, 2024 | 77.18 | 77.18 | 77.15 | 77.15 | 76.71 | 0.05% | 122 |
| Sep 10, 2024 | 77.15 | 77.15 | 77.11 | 77.11 | 76.50 | -0.27% | 157 |
| Sep 9, 2024 | 77.33 | 77.33 | 77.32 | 77.32 | 76.71 | 0.96% | 109 |
| Sep 6, 2024 | 76.49 | 76.61 | 76.49 | 76.58 | 75.98 | -1.18% | 238 |
| Sep 5, 2024 | 77.51 | 77.51 | 77.50 | 77.50 | 76.89 | -1.15% | 247 |
| Sep 4, 2024 | 78.42 | 78.42 | 78.40 | 78.40 | 77.78 | -0.17% | 221 |
| Sep 3, 2024 | 79.13 | 79.20 | 78.54 | 78.54 | 77.92 | -1.72% | 3,400 |
| Aug 30, 2024 | 79.30 | 79.91 | 79.30 | 79.91 | 79.28 | 1.16% | 644 |
| Aug 29, 2024 | 79.07 | 79.07 | 79.00 | 79.00 | 78.37 | 0.24% | 208 |
| Aug 28, 2024 | 78.84 | 78.84 | 78.81 | 78.81 | 78.18 | -0.01% | 1,752 |
| Aug 27, 2024 | 78.81 | 78.81 | 78.81 | 78.81 | 78.19 | -0.08% | 78 |
| Aug 26, 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.25 | -0.30% | 173 |
| Aug 23, 2024 | 78.89 | 79.11 | 78.89 | 79.11 | 78.48 | 1.54% | 142 |
| Aug 22, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.29 | -0.16% | 6 |
| Aug 21, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 77.42 | 0.68% | 86 |
| Aug 20, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.89 | -0.48% | 215 |
| Aug 19, 2024 | 77.46 | 77.87 | 77.46 | 77.87 | 77.26 | 0.69% | 325 |
| Aug 16, 2024 | 77.34 | 77.34 | 77.34 | 77.34 | 76.73 | 0.23% | 19 |
| Aug 15, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 76.55 | 1.18% | 342 |
| Aug 14, 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 75.66 | 0.43% | 249 |
| Aug 13, 2024 | 75.80 | 75.94 | 75.80 | 75.94 | 75.34 | 1.03% | 3,306 |
| Aug 12, 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 74.57 | -0.59% | 21 |
| Aug 9, 2024 | 75.29 | 75.61 | 75.25 | 75.61 | 75.01 | 0.66% | 433 |
| Aug 8, 2024 | 75.11 | 75.11 | 75.11 | 75.11 | 74.52 | 1.88% | 2 |
| Aug 7, 2024 | 74.18 | 74.18 | 73.72 | 73.72 | 73.11 | -0.66% | 867 |
| Aug 6, 2024 | 73.63 | 74.77 | 73.63 | 74.21 | 73.60 | 1.33% | 663 |