ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	91.71	91.82	91.71	91.82	91.82	0.22%	1,528
Dec 3, 2025	91.62	91.62	91.62	91.62	91.62	0.38%	37
Dec 2, 2025	91.59	91.59	91.21	91.28	91.28	-0.21%	813
Dec 1, 2025	92.04	92.04	91.47	91.47	91.47	-0.91%	479
Nov 28, 2025	92.31	92.31	92.31	92.31	92.30	0.54%	35
Nov 26, 2025	91.81	91.81	91.81	91.81	91.81	0.87%	53
Nov 25, 2025	90.37	91.01	90.37	91.01	91.01	1.30%	616
Nov 24, 2025	89.81	89.84	89.81	89.84	89.84	0.65%	40,539
Nov 21, 2025	88.36	89.26	88.36	89.26	89.26	1.43%	228
Nov 20, 2025	89.77	89.77	88.01	88.01	88.01	-0.93%	616
Nov 19, 2025	89.10	89.13	88.67	88.84	88.84	-0.44%	45,635
Nov 18, 2025	89.45	89.45	89.17	89.23	89.23	0.30%	350
Nov 17, 2025	89.78	89.78	88.96	88.96	88.96	-1.09%	1,091
Nov 14, 2025	90.09	90.09	89.95	89.95	89.95	-0.19%	562
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	90.10	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	88.69	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