ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	100.80	101.49	100.80	101.39	101.39	0.72%	2,877
May 4, 2026	100.52	100.67	100.52	100.67	100.66	-0.88%	366
May 1, 2026	101.73	101.73	101.56	101.56	101.56	-0.28%	128
Apr 30, 2026	101.84	101.84	101.84	101.84	101.84	1.44%	89
Apr 29, 2026	100.40	100.40	100.40	100.40	100.40	0.16%	50
Apr 28, 2026	100.55	100.55	100.24	100.24	100.24	-0.09%	185
Apr 27, 2026	100.33	100.33	100.33	100.33	100.33	0.33%	140
Apr 24, 2026	100.00	100.00	100.00	100.00	100.00	-0.56%	322
Apr 23, 2026	100.56	100.56	100.33	100.56	100.56	0.55%	690
Apr 22, 2026	100.79	100.79	100.00	100.01	100.01	-0.49%	385
Apr 21, 2026	100.50	100.50	100.50	100.50	100.50	-0.24%	229
Apr 20, 2026	100.93	100.93	100.75	100.75	100.75	0.16%	10,097
Apr 17, 2026	100.25	100.63	100.25	100.59	100.58	0.88%	912
Apr 16, 2026	99.70	99.70	99.70	99.70	99.70	0.38%	80
Apr 15, 2026	99.20	99.33	99.20	99.33	99.32	-0.26%	703
Apr 14, 2026	99.58	99.58	99.58	99.58	99.58	0.37%	169
Apr 13, 2026	98.24	99.22	98.24	99.22	99.22	0.55%	1,252
Apr 10, 2026	98.68	98.68	98.68	98.68	98.68	-0.72%	356
Apr 9, 2026	99.26	99.39	99.26	99.39	99.39	0.32%	587
Apr 8, 2026	99.07	99.07	99.07	99.07	98.90	2.27%	61
Apr 7, 2026	96.90	96.90	96.87	96.87	96.70	0.05%	253
Apr 6, 2026	96.82	96.82	96.82	96.82	96.65	0.22%	93
Apr 2, 2026	96.61	96.61	96.61	96.61	96.44	0.37%	174
Apr 1, 2026	96.38	96.38	96.22	96.25	96.08	0.80%	867
Mar 31, 2026	95.17	95.54	95.17	95.49	95.32	1.99%	705
Mar 30, 2026	94.53	94.53	93.63	93.63	93.46	-0.19%	182
Mar 27, 2026	93.80	93.80	93.80	93.80	93.64	-0.96%	163
Mar 26, 2026	94.71	94.71	94.71	94.71	94.54	-0.71%	294
Mar 25, 2026	95.83	95.83	95.39	95.39	95.22	0.50%	566
Mar 24, 2026	94.79	95.35	94.79	94.91	94.74	0.72%	1,237
Mar 23, 2026	94.42	94.42	94.23	94.23	94.06	0.86%	414
Mar 20, 2026	93.43	93.43	93.43	93.43	93.26	-1.57%	42
Mar 19, 2026	94.49	94.97	94.49	94.92	94.75	-0.23%	699
Mar 18, 2026	95.13	95.13	95.13	95.13	94.96	-1.32%	85
Mar 17, 2026	96.80	96.84	96.40	96.40	96.23	0.39%	2,549
Mar 16, 2026	96.47	96.47	96.03	96.03	95.86	0.78%	1,851
Mar 13, 2026	96.27	96.27	95.29	95.29	95.12	-0.21%	1,694
Mar 12, 2026	95.99	96.16	95.49	95.49	95.32	-1.02%	8,315
Mar 11, 2026	96.40	96.47	96.38	96.47	96.30	-	2,101
Mar 10, 2026	96.68	97.50	96.47	96.47	96.30	-0.58%	888
Mar 9, 2026	94.97	97.03	94.97	97.03	96.63	0.42%	540
Mar 6, 2026	96.62	96.62	96.62	96.62	96.22	-1.15%	55
Mar 5, 2026	98.11	98.11	97.75	97.75	97.34	-1.36%	587
Mar 4, 2026	99.09	99.09	99.09	99.09	98.68	0.48%	137
Mar 3, 2026	97.81	98.70	97.81	98.62	98.21	-1.40%	496
Mar 2, 2026	99.98	100.02	99.98	100.02	99.60	0.24%	1,634
Feb 27, 2026	99.66	99.77	99.66	99.77	99.36	-0.36%	393
Feb 26, 2026	100.01	100.16	99.74	100.13	99.71	0.27%	665
Feb 25, 2026	99.62	99.87	99.55	99.87	99.45	0.40%	56,255
Feb 24, 2026	99.47	99.47	99.47	99.47	99.06	0.61%	104