ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	107.01	107.14	107.01	107.14	107.14	0.25%	831
Jul 2, 2026	106.51	106.87	106.17	106.87	106.87	0.60%	3,137
Jul 1, 2026	106.38	106.38	106.23	106.23	106.23	0.04%	281
Jun 30, 2026	106.56	106.56	106.19	106.19	106.19	-0.44%	531
Jun 29, 2026	106.66	106.66	106.66	106.66	106.66	0.07%	114
Jun 26, 2026	106.58	106.58	106.58	106.58	106.58	-0.07%	481
Jun 25, 2026	106.56	106.65	106.56	106.65	106.65	0.60%	618
Jun 24, 2026	105.50	106.10	105.50	106.02	106.02	0.24%	569
Jun 23, 2026	105.03	105.85	105.03	105.76	105.76	0.10%	1,425
Jun 22, 2026	105.59	105.66	105.59	105.66	105.66	0.65%	342
Jun 18, 2026	105.15	105.25	104.96	104.98	104.98	-0.07%	27,855
Jun 17, 2026	105.96	105.96	105.05	105.05	105.05	-1.19%	579
Jun 16, 2026	106.32	106.32	106.32	106.32	106.32	0.14%	34
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