ULVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	109.30	109.66	109.03	108.80	-	0.10%	3,721
Jul 24, 2026	108.77	108.77	108.69	108.69	108.69	0.96%	752
Jul 23, 2026	107.63	107.66	107.63	107.66	107.66	-0.35%	825
Jul 22, 2026	108.04	108.04	108.04	108.04	108.04	0.30%	205
Jul 21, 2026	107.45	107.72	107.45	107.72	107.72	0.53%	1,725
Jul 20, 2026	107.79	107.82	107.05	107.15	107.15	-0.52%	3,800
Jul 17, 2026	108.63	108.63	107.65	107.70	107.70	-0.27%	2,509
Jul 16, 2026	107.81	108.11	107.72	107.99	107.99	0.79%	5,446
Jul 15, 2026	107.25	107.50	106.97	107.15	107.15	-0.05%	6,170
Jul 14, 2026	107.21	107.21	107.21	107.21	107.21	-0.17%	205
Jul 13, 2026	107.59	107.91	107.39	107.39	107.39	0.39%	2,320
Jul 10, 2026	106.80	106.97	106.80	106.97	106.97	0.45%	576
Jul 9, 2026	106.35	106.50	106.35	106.50	106.49	0.34%	412
Jul 8, 2026	106.54	106.54	106.30	106.33	106.13	-1.07%	517
Jul 7, 2026	107.36	108.02	107.36	107.48	107.28	0.32%	1,094
Jul 6, 2026	107.01	107.14	107.01	107.14	106.94	0.25%	831
Jul 2, 2026	106.51	106.87	106.17	106.87	106.67	0.60%	3,137
Jul 1, 2026	106.38	106.38	106.23	106.23	106.03	0.04%	281
Jun 30, 2026	106.56	106.56	106.19	106.19	105.99	-0.44%	531
Jun 29, 2026	106.66	106.66	106.66	106.66	106.46	0.07%	114
Jun 26, 2026	106.58	106.58	106.58	106.58	106.39	-0.07%	481
Jun 25, 2026	106.56	106.65	106.56	106.65	106.46	0.60%	618
Jun 24, 2026	105.50	106.10	105.50	106.02	105.82	0.24%	569
Jun 23, 2026	105.03	105.85	105.03	105.76	105.57	0.10%	1,425
Jun 22, 2026	105.59	105.66	105.59	105.66	105.46	0.65%	342
Jun 18, 2026	105.15	105.25	104.96	104.98	104.78	-0.07%	27,855
Jun 17, 2026	105.96	105.96	105.05	105.05	104.86	-1.19%	579
Jun 16, 2026	106.32	106.32	106.32	106.32	106.12	0.14%	34
Jun 15, 2026	106.17	106.17	106.17	106.17	105.98	0.06%	266
Jun 12, 2026	105.60	106.18	105.60	106.11	105.91	1.05%	980
Jun 11, 2026	105.00	105.00	105.00	105.00	104.81	1.65%	433
Jun 10, 2026	104.46	104.46	103.30	103.30	103.11	-0.93%	1,274
Jun 9, 2026	104.52	104.53	102.87	104.27	104.07	0.62%	1,488
Jun 8, 2026	104.35	104.35	103.86	103.86	103.43	-0.39%	679
Jun 5, 2026	104.38	104.42	104.26	104.26	103.83	-0.86%	26,597
Jun 4, 2026	105.17	105.17	105.17	105.17	104.73	0.78%	74
Jun 3, 2026	104.35	104.35	104.35	104.35	103.92	-0.13%	252
Jun 2, 2026	104.49	104.49	104.49	104.49	104.06	0.78%	240
Jun 1, 2026	103.93	103.93	103.67	103.69	103.26	-0.20%	468
May 29, 2026	103.89	103.89	103.89	103.89	103.47	0.09%	248
May 28, 2026	104.02	104.02	103.80	103.80	103.37	-0.14%	128
May 27, 2026	103.95	103.95	103.95	103.95	103.52	-0.12%	101
May 26, 2026	103.78	104.07	103.78	104.07	103.64	0.78%	533
May 22, 2026	103.27	103.27	103.27	103.27	102.84	1.28%	33
May 21, 2026	101.97	101.97	101.97	101.97	101.55	0.43%	109
May 20, 2026	100.82	101.59	100.82	101.53	101.11	1.05%	341
May 19, 2026	100.04	100.48	100.04	100.48	100.06	-0.38%	1,514
May 18, 2026	100.86	100.86	100.86	100.86	100.45	0.25%	249
May 15, 2026	101.24	101.24	100.61	100.61	100.19	-1.34%	264
May 14, 2026	101.98	101.98	101.98	101.98	101.56	0.16%	145