ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	106.96	106.96	106.83	106.84	106.84	-0.44%	458
Oct 29, 2026	107.00	107.31	107.00	107.31	107.31	0.92%	518
Oct 28, 2026	106.41	106.41	106.33	106.33	106.33	-0.24%	311
Oct 27, 2026	106.43	106.59	106.39	106.59	106.59	0.23%	862
Oct 26, 2026	106.17	106.34	106.17	106.34	106.34	0.33%	612
Oct 23, 2026	106.26	106.26	105.99	105.99	105.99	-0.84%	902
Oct 22, 2026	105.98	106.89	105.98	106.89	106.89	1.08%	561
Oct 21, 2026	105.75	105.75	105.75	105.75	105.75	0.13%	291
Oct 20, 2026	105.51	105.62	105.40	105.62	105.61	1.30%	2,364
Oct 19, 2026	104.65	104.65	104.26	104.26	104.26	-0.57%	691
Oct 16, 2026	104.87	104.89	104.67	104.86	104.86	0.10%	898
Oct 15, 2026	104.54	104.76	104.41	104.76	104.76	0.93%	1,354
Oct 14, 2026	103.42	103.79	103.42	103.79	103.79	-0.29%	1,283
Oct 13, 2026	103.95	104.09	103.95	104.09	104.09	0.08%	4,030
Oct 12, 2026	104.07	104.07	104.00	104.00	104.00	0.33%	13,913
Oct 9, 2026	103.65	103.76	103.65	103.66	103.66	0.09%	914
Oct 8, 2026	102.43	103.57	102.43	103.57	103.57	0.80%	1,520
Oct 7, 2026	102.95	102.95	102.95	102.95	102.74	-0.67%	263
Oct 6, 2026	103.61	103.85	103.50	103.65	103.44	0.29%	1,170
Oct 5, 2026	103.35	103.35	103.35	103.35	103.14	0.09%	382
Oct 2, 2026	103.00	103.25	103.00	103.25	103.04	0.34%	759
Oct 1, 2026	102.41	102.90	101.57	102.90	102.69	0.41%	1,506
Sep 30, 2026	103.59	103.59	102.47	102.47	102.27	-0.65%	1,532
Sep 29, 2026	103.01	103.14	102.75	103.14	102.94	-0.26%	1,866
Sep 28, 2026	103.88	103.88	103.41	103.41	103.21	-0.63%	516
Sep 25, 2026	103.31	104.07	103.31	104.07	103.86	0.64%	1,024
Sep 24, 2026	103.50	103.50	103.40	103.40	103.19	-0.31%	1,109
Sep 23, 2026	104.27	104.27	103.72	103.72	103.51	-0.78%	558
Sep 22, 2026	104.47	104.60	104.47	104.53	104.32	-0.54%	1,826
Sep 21, 2026	105.29	105.33	105.10	105.10	104.89	-0.16%	675
Sep 18, 2026	105.25	105.30	105.25	105.27	105.06	-0.66%	4,474
Sep 17, 2026	105.84	105.97	105.84	105.97	105.76	0.55%	728
Sep 16, 2026	106.62	106.62	105.39	105.39	105.18	-1.12%	565
Sep 15, 2026	106.84	106.84	106.41	106.58	106.37	-0.38%	1,126
Sep 14, 2026	107.13	107.56	106.89	106.99	106.77	-0.43%	1,485
Sep 11, 2026	107.49	107.49	107.13	107.45	107.24	0.71%	1,405
Sep 10, 2026	106.94	106.94	106.69	106.69	106.48	-0.40%	1,660
Sep 9, 2026	107.12	107.12	107.12	107.12	106.90	-0.56%	302
Sep 8, 2026	108.47	108.47	107.98	107.98	107.50	-0.76%	1,495
Sep 4, 2026	108.74	108.95	108.74	108.81	108.33	-0.26%	1,605
Sep 3, 2026	108.44	109.10	108.44	109.09	108.61	0.80%	1,857
Sep 2, 2026	108.46	108.46	108.19	108.22	107.74	0.71%	1,147
Sep 1, 2026	107.35	107.72	107.35	107.45	106.98	-0.14%	2,508
Aug 31, 2026	107.79	107.79	107.53	107.61	107.13	-0.85%	1,548
Aug 28, 2026	109.06	109.06	108.35	108.53	108.06	-0.43%	1,990
Aug 27, 2026	109.08	109.14	108.68	109.00	108.52	-0.73%	4,218
Aug 26, 2026	109.55	109.95	109.43	109.79	109.31	0.20%	8,696
Aug 25, 2026	110.15	110.15	109.24	109.58	109.09	-0.16%	5,590
Aug 24, 2026	109.98	110.12	109.35	109.76	109.27	0.23%	12,197
Aug 21, 2026	109.51	109.51	109.51	109.51	109.02	0.32%	995