ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	90.77	90.81	90.12	90.12	90.12	-1.16%	20,262
Nov 12, 2025	91.00	91.25	91.00	91.18	91.18	0.46%	1,233
Nov 11, 2025	90.46	90.90	90.46	90.76	90.76	0.60%	22,326
Nov 10, 2025	90.19	90.31	90.19	90.22	90.22	0.50%	845
Nov 7, 2025	89.16	89.77	88.95	89.77	89.77	0.95%	642
Nov 6, 2025	89.52	89.52	88.93	88.93	88.86	-0.58%	298
Nov 5, 2025	89.45	89.45	89.45	89.45	89.38	0.47%	126
Nov 4, 2025	89.03	89.03	89.03	89.03	88.96	-0.37%	55
Nov 3, 2025	89.36	89.36	89.36	89.36	89.29	-0.13%	89
Oct 31, 2025	89.48	89.48	89.48	89.48	89.41	0.28%	145
Oct 30, 2025	89.12	90.01	89.12	89.23	89.16	-0.33%	1,801
Oct 29, 2025	90.03	90.03	89.24	89.52	89.45	-0.73%	1,631
Oct 28, 2025	90.18	90.18	90.18	90.18	90.11	-0.70%	145
Oct 27, 2025	90.61	90.82	90.61	90.82	90.74	0.49%	29,925
Oct 24, 2025	90.40	90.68	90.37	90.37	90.30	0.46%	1,723
Oct 23, 2025	89.96	89.96	89.96	89.96	89.89	0.32%	119
Oct 22, 2025	90.02	90.05	89.51	89.67	89.60	-0.56%	2,178
Oct 21, 2025	90.28	90.28	90.18	90.18	90.11	0.11%	1,238
Oct 20, 2025	89.71	90.08	89.71	90.08	90.01	1.12%	311
Oct 17, 2025	88.63	89.08	88.63	89.08	89.01	0.58%	170
Oct 16, 2025	88.56	88.56	88.56	88.56	88.49	-1.55%	82
Oct 15, 2025	89.75	89.95	89.75	89.95	89.88	0.28%	32,612
Oct 14, 2025	88.20	89.70	88.20	89.70	89.63	1.06%	281
Oct 13, 2025	88.45	88.77	88.45	88.77	88.70	0.82%	539
Oct 10, 2025	88.83	88.93	88.05	88.05	87.98	-1.64%	514
Oct 9, 2025	89.79	89.79	89.52	89.52	89.45	-0.93%	39,393
Oct 8, 2025	90.62	90.62	90.29	90.36	90.15	-0.03%	780
Oct 7, 2025	90.29	90.39	90.29	90.39	90.18	-0.18%	163
Oct 6, 2025	90.55	90.55	90.55	90.55	90.34	0.03%	121
Oct 3, 2025	90.70	90.70	90.52	90.52	90.31	0.33%	656
Oct 2, 2025	90.28	90.28	90.23	90.23	90.02	0.09%	689
Oct 1, 2025	90.15	90.15	90.15	90.15	89.94	-0.45%	136
Sep 30, 2025	90.38	90.56	90.02	90.56	90.35	0.35%	713
Sep 29, 2025	90.27	90.27	90.24	90.24	90.04	0.12%	349
Sep 26, 2025	90.00	90.14	90.00	90.14	89.93	0.99%	335
Sep 25, 2025	89.25	89.25	89.25	89.25	89.05	-0.51%	176
Sep 24, 2025	89.74	89.74	89.69	89.71	89.51	0.01%	541
Sep 23, 2025	89.50	89.76	89.50	89.71	89.50	0.39%	494
Sep 22, 2025	89.36	89.36	89.36	89.36	89.15	0.11%	100
Sep 19, 2025	89.36	89.36	89.26	89.26	89.05	-0.10%	319
Sep 18, 2025	89.42	89.42	89.35	89.35	89.14	0.79%	247
Sep 17, 2025	88.66	88.66	88.66	88.66	88.45	0.27%	89
Sep 16, 2025	88.42	88.42	88.42	88.42	88.21	-0.47%	98
Sep 15, 2025	88.83	88.83	88.83	88.83	88.63	-0.32%	175
Sep 12, 2025	89.12	89.12	89.12	89.12	88.91	-0.45%	61
Sep 11, 2025	89.09	89.52	89.09	89.52	89.32	1.47%	483
Sep 10, 2025	88.22	88.22	88.22	88.22	88.02	-0.24%	197
Sep 9, 2025	88.31	88.49	88.25	88.44	88.23	-0.11%	1,989
Sep 8, 2025	88.39	88.53	88.39	88.53	88.32	-0.11%	10,139
Sep 5, 2025	88.62	88.62	88.62	88.62	88.25	0.16%	148