VictoryShares US Value Momentum ETF (ULVM)
NASDAQ: ULVM · Real-Time Price · USD
83.51
-1.09 (-1.29%)
Feb 21, 2025, 4:00 PM EST - Market closed
ULVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 84.26 | 84.26 | 83.44 | 83.51 | 83.51 | -1.29% | 1,935 |
| Feb 20, 2025 | 84.37 | 84.61 | 84.17 | 84.61 | 84.61 | -0.72% | 671 |
| Feb 19, 2025 | 85.04 | 85.22 | 85.04 | 85.22 | 85.22 | 0.29% | 529 |
| Feb 18, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.32% | 11 |
| Feb 14, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.16% | 412 |
| Feb 13, 2025 | 84.54 | 84.60 | 84.54 | 84.57 | 84.57 | 1.10% | 465 |
| Feb 12, 2025 | 83.32 | 83.65 | 83.25 | 83.65 | 83.65 | -0.52% | 531 |
| Feb 11, 2025 | 84.09 | 84.09 | 84.09 | 84.09 | 84.09 | -0.06% | 18 |
| Feb 10, 2025 | 83.92 | 84.15 | 83.92 | 84.14 | 84.14 | 0.03% | 977 |
| Feb 7, 2025 | 84.13 | 84.13 | 84.12 | 84.12 | 84.12 | -0.57% | 157 |
| Feb 6, 2025 | 84.66 | 84.66 | 84.26 | 84.60 | 84.49 | -0.09% | 1,896 |
| Feb 5, 2025 | 84.69 | 84.69 | 84.68 | 84.68 | 84.57 | 0.70% | 188 |
| Feb 4, 2025 | 83.88 | 84.09 | 83.88 | 84.09 | 83.98 | 0.09% | 315 |
| Feb 3, 2025 | 84.00 | 84.21 | 84.00 | 84.01 | 83.90 | -0.50% | 2,521 |
| Jan 31, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.32 | -0.68% | 65 |
| Jan 30, 2025 | 85.03 | 85.03 | 85.01 | 85.01 | 84.90 | 1.05% | 268 |
| Jan 29, 2025 | 84.52 | 84.52 | 84.12 | 84.13 | 84.02 | -0.26% | 787 |
| Jan 28, 2025 | 84.36 | 84.36 | 84.35 | 84.35 | 84.24 | -0.39% | 177 |
| Jan 27, 2025 | 84.12 | 84.68 | 84.12 | 84.67 | 84.56 | 0.19% | 574 |
| Jan 24, 2025 | 84.53 | 84.53 | 84.51 | 84.51 | 84.40 | 0.07% | 311 |
| Jan 23, 2025 | 84.39 | 84.46 | 84.39 | 84.46 | 84.35 | 0.44% | 294 |
| Jan 22, 2025 | 84.14 | 84.34 | 84.08 | 84.08 | 83.98 | -0.67% | 422 |
| Jan 21, 2025 | 84.65 | 84.65 | 84.65 | 84.65 | 84.54 | 1.39% | 427 |
| Jan 17, 2025 | 83.50 | 83.50 | 83.49 | 83.49 | 83.38 | 0.72% | 117 |
| Jan 16, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.79 | 0.58% | 82 |
| Jan 15, 2025 | 82.42 | 82.42 | 82.42 | 82.42 | 82.31 | 1.51% | 54 |
| Jan 14, 2025 | 81.19 | 81.19 | 81.19 | 81.19 | 81.09 | 1.07% | 5 |
| Jan 13, 2025 | 79.75 | 80.35 | 79.75 | 80.34 | 80.23 | 0.83% | 892 |
| Jan 10, 2025 | 79.83 | 79.83 | 79.67 | 79.67 | 79.57 | -1.43% | 384 |
| Jan 8, 2025 | 80.12 | 80.83 | 80.12 | 80.83 | 80.72 | 0.24% | 1,371 |
| Jan 7, 2025 | 81.19 | 81.19 | 80.64 | 80.64 | 80.48 | -0.39% | 2,238 |
| Jan 6, 2025 | 81.39 | 81.47 | 80.96 | 80.96 | 80.79 | -0.04% | 4,716 |
| Jan 3, 2025 | 80.95 | 80.99 | 80.95 | 80.99 | 80.83 | 0.83% | 430 |
| Jan 2, 2025 | 80.32 | 80.32 | 80.32 | 80.32 | 80.16 | -0.13% | 79 |
| Dec 31, 2024 | 80.71 | 80.71 | 80.43 | 80.43 | 80.27 | 0.07% | 210 |
| Dec 30, 2024 | 80.37 | 80.37 | 80.37 | 80.37 | 80.21 | -0.88% | 178 |
| Dec 27, 2024 | 80.91 | 81.08 | 80.91 | 81.08 | 80.92 | -0.82% | 276 |
| Dec 26, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.59 | 0.22% | 17 |
| Dec 24, 2024 | 81.57 | 81.57 | 81.57 | 81.57 | 81.41 | 0.68% | 20 |
| Dec 23, 2024 | 80.32 | 81.02 | 80.32 | 81.02 | 80.86 | 0.21% | 395 |
| Dec 20, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.69 | 1.43% | 108 |
| Dec 19, 2024 | 79.76 | 80.02 | 79.71 | 79.71 | 79.56 | -0.42% | 904 |
| Dec 18, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.89 | -3.00% | 386 |
| Dec 17, 2024 | 82.80 | 82.80 | 82.52 | 82.52 | 82.36 | -0.75% | 583 |
| Dec 16, 2024 | 83.55 | 83.55 | 83.14 | 83.14 | 82.98 | -0.24% | 1,498 |
| Dec 13, 2024 | 83.51 | 83.51 | 83.30 | 83.35 | 83.18 | -0.16% | 729 |
| Dec 12, 2024 | 83.65 | 83.65 | 83.48 | 83.48 | 83.32 | -0.95% | 308 |
| Dec 11, 2024 | 84.28 | 84.28 | 84.28 | 84.28 | 83.83 | 0.21% | 291 |
| Dec 10, 2024 | 84.25 | 84.25 | 84.09 | 84.11 | 83.66 | -0.95% | 352 |
| Dec 9, 2024 | 84.87 | 84.91 | 84.87 | 84.91 | 84.46 | -1.17% | 244 |
| Dec 6, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.46 | -0.07% | 2 |
| Dec 5, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.52 | -0.21% | 228 |
| Dec 4, 2024 | 86.15 | 86.15 | 85.95 | 86.15 | 85.69 | -0.08% | 328 |
| Dec 3, 2024 | 86.57 | 86.57 | 86.14 | 86.23 | 85.77 | -0.31% | 67,618 |
| Dec 2, 2024 | 86.78 | 86.78 | 86.47 | 86.49 | 86.03 | -0.84% | 2,629 |
| Nov 29, 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 86.76 | 0.36% | 61 |
| Nov 27, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.45 | -0.25% | 186 |
| Nov 26, 2024 | 87.04 | 87.13 | 87.04 | 87.13 | 86.67 | 0.04% | 364 |
| Nov 25, 2024 | 87.10 | 87.10 | 87.04 | 87.10 | 86.63 | 0.54% | 424 |
| Nov 22, 2024 | 86.63 | 86.63 | 86.63 | 86.63 | 86.16 | 0.83% | 212 |
| Nov 21, 2024 | 85.51 | 85.92 | 85.51 | 85.92 | 85.46 | 1.06% | 173 |
| Nov 20, 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 84.56 | 0.35% | 43 |
| Nov 19, 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.27 | 0.25% | 23 |
| Nov 18, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.06 | 0.48% | 99 |
| Nov 15, 2024 | 84.04 | 84.10 | 83.87 | 84.10 | 83.66 | -0.30% | 5,898 |
| Nov 14, 2024 | 84.52 | 84.75 | 84.36 | 84.36 | 83.91 | -0.97% | 44,328 |
| Nov 13, 2024 | 85.61 | 85.61 | 85.19 | 85.19 | 84.74 | -0.13% | 466 |
| Nov 12, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.85 | -0.71% | 401 |
| Nov 11, 2024 | 85.91 | 85.91 | 85.91 | 85.91 | 85.46 | 0.72% | 78 |
| Nov 8, 2024 | 85.19 | 85.33 | 85.19 | 85.30 | 84.85 | 0.68% | 543 |
| Nov 7, 2024 | 84.75 | 84.76 | 84.72 | 84.72 | 84.27 | 0.15% | 590 |
| Nov 6, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.07 | 3.51% | 17 |
| Nov 5, 2024 | 81.36 | 81.72 | 81.36 | 81.72 | 81.22 | 1.53% | 12,573 |
| Nov 4, 2024 | 80.49 | 80.49 | 80.49 | 80.49 | 79.99 | -0.19% | 23 |
| Nov 1, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.15 | -0.44% | 3 |
| Oct 31, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.50 | -0.58% | 91 |
| Oct 30, 2024 | 81.66 | 81.67 | 81.47 | 81.47 | 80.96 | 0.27% | 1,120 |
| Oct 29, 2024 | 81.36 | 81.36 | 81.25 | 81.25 | 80.74 | -0.44% | 114 |
| Oct 28, 2024 | 81.58 | 81.65 | 81.58 | 81.61 | 81.10 | 0.83% | 945 |
| Oct 25, 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.43 | -0.91% | 409 |
| Oct 24, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.17 | -0.10% | 50 |
| Oct 23, 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.25 | -0.16% | 21 |
| Oct 22, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 81.38 | -0.33% | 7 |
| Oct 21, 2024 | 82.80 | 82.80 | 82.16 | 82.16 | 81.65 | -1.01% | 653 |
| Oct 18, 2024 | 82.87 | 83.00 | 82.87 | 83.00 | 82.48 | 0.12% | 283 |
| Oct 17, 2024 | 83.00 | 83.01 | 82.90 | 82.90 | 82.39 | -0.11% | 402 |
| Oct 16, 2024 | 82.37 | 83.05 | 82.37 | 82.99 | 82.48 | 1.07% | 1,369 |
| Oct 15, 2024 | 82.73 | 82.73 | 82.12 | 82.12 | 81.61 | -0.38% | 160 |
| Oct 14, 2024 | 82.25 | 82.43 | 82.25 | 82.43 | 81.92 | 0.80% | 43,559 |
| Oct 11, 2024 | 81.53 | 81.78 | 81.47 | 81.78 | 81.27 | 1.30% | 449 |
| Oct 10, 2024 | 80.85 | 80.97 | 80.56 | 80.72 | 80.22 | -0.49% | 2,771 |
| Oct 9, 2024 | 80.79 | 81.12 | 80.79 | 81.12 | 80.62 | 0.69% | 407 |
| Oct 8, 2024 | 80.57 | 80.57 | 80.57 | 80.57 | 80.07 | 0.10% | 103 |
| Oct 7, 2024 | 80.48 | 80.49 | 80.48 | 80.49 | 79.87 | -0.60% | 212 |
| Oct 4, 2024 | 80.99 | 80.99 | 80.97 | 80.97 | 80.35 | 0.98% | 227 |
| Oct 3, 2024 | 80.21 | 80.21 | 80.19 | 80.19 | 79.57 | -0.26% | 105 |
| Oct 2, 2024 | 80.55 | 80.55 | 80.37 | 80.40 | 79.78 | -0.16% | 2,010 |
| Oct 1, 2024 | 80.68 | 80.68 | 80.52 | 80.52 | 79.90 | -0.39% | 310 |
| Sep 30, 2024 | 80.61 | 80.87 | 80.61 | 80.84 | 80.22 | 0.35% | 411 |
| Sep 27, 2024 | 80.65 | 80.65 | 80.39 | 80.56 | 79.94 | 0.27% | 6,125 |