ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	106.17	106.17	106.17	106.17	106.17	0.06%	266
Jun 12, 2026	105.60	106.18	105.60	106.11	106.11	1.05%	980
Jun 11, 2026	105.00	105.00	105.00	105.00	105.00	1.65%	433
Jun 10, 2026	104.46	104.46	103.30	103.30	103.29	-0.93%	1,274
Jun 9, 2026	104.52	104.53	102.87	104.27	104.27	0.62%	1,488
Jun 8, 2026	104.35	104.35	103.86	103.86	103.62	-0.39%	679
Jun 5, 2026	104.38	104.42	104.26	104.26	104.02	-0.86%	26,597
Jun 4, 2026	105.17	105.17	105.17	105.17	104.93	0.78%	74
Jun 3, 2026	104.35	104.35	104.35	104.35	104.11	-0.13%	252
Jun 2, 2026	104.49	104.49	104.49	104.49	104.25	0.78%	240
Jun 1, 2026	103.93	103.93	103.67	103.69	103.45	-0.20%	468
May 29, 2026	103.89	103.89	103.89	103.89	103.66	0.09%	248
May 28, 2026	104.02	104.02	103.80	103.80	103.56	-0.14%	128
May 27, 2026	103.95	103.95	103.95	103.95	103.71	-0.12%	101
May 26, 2026	103.78	104.07	103.78	104.07	103.83	0.78%	533
May 22, 2026	103.27	103.27	103.27	103.27	103.03	1.28%	33
May 21, 2026	101.97	101.97	101.97	101.97	101.73	0.43%	109
May 20, 2026	100.82	101.59	100.82	101.53	101.30	1.05%	341
May 19, 2026	100.04	100.48	100.04	100.48	100.25	-0.38%	1,514
May 18, 2026	100.86	100.86	100.86	100.86	100.63	0.25%	249
May 15, 2026	101.24	101.24	100.61	100.61	100.38	-1.34%	264
May 14, 2026	101.98	101.98	101.98	101.98	101.74	0.16%	145
May 13, 2026	101.67	101.99	101.64	101.81	101.58	-0.09%	824
May 12, 2026	101.90	101.90	101.90	101.90	101.67	-	271
May 11, 2026	101.89	101.94	101.89	101.90	101.67	0.31%	592
May 8, 2026	101.72	101.77	101.59	101.59	101.36	0.57%	2,041
May 7, 2026	101.27	101.27	100.93	101.05	100.78	-1.09%	572
May 6, 2026	102.16	102.16	102.16	102.16	101.89	0.76%	192
May 5, 2026	100.80	101.49	100.80	101.39	101.13	0.72%	2,877
May 4, 2026	100.52	100.67	100.52	100.67	100.40	-0.88%	366
May 1, 2026	101.73	101.73	101.56	101.56	101.29	-0.28%	128
Apr 30, 2026	101.84	101.84	101.84	101.84	101.58	1.44%	89
Apr 29, 2026	100.40	100.40	100.40	100.40	100.14	0.16%	50
Apr 28, 2026	100.55	100.55	100.24	100.24	99.98	-0.09%	185
Apr 27, 2026	100.33	100.33	100.33	100.33	100.07	0.33%	140
Apr 24, 2026	100.00	100.00	100.00	100.00	99.74	-0.56%	322
Apr 23, 2026	100.56	100.56	100.33	100.56	100.30	0.55%	690
Apr 22, 2026	100.79	100.79	100.00	100.01	99.75	-0.49%	385
Apr 21, 2026	100.50	100.50	100.50	100.50	100.24	-0.24%	229
Apr 20, 2026	100.93	100.93	100.75	100.75	100.48	0.16%	10,097
Apr 17, 2026	100.25	100.63	100.25	100.59	100.32	0.88%	912
Apr 16, 2026	99.70	99.70	99.70	99.70	99.44	0.38%	80
Apr 15, 2026	99.20	99.33	99.20	99.33	99.07	-0.26%	703
Apr 14, 2026	99.58	99.58	99.58	99.58	99.32	0.37%	169
Apr 13, 2026	98.24	99.22	98.24	99.22	98.96	0.55%	1,252
Apr 10, 2026	98.68	98.68	98.68	98.68	98.42	-0.72%	356
Apr 9, 2026	99.26	99.39	99.26	99.39	99.13	0.50%	587
Apr 8, 2026	99.07	99.07	99.07	99.07	98.64	2.27%	61
Apr 7, 2026	96.90	96.90	96.87	96.87	96.45	0.05%	253
Apr 6, 2026	96.82	96.82	96.82	96.82	96.40	0.22%	93