Register for streaming realtime charts, analysis tools, and prices.
UVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 21.93 | 0.08 | 0.37% | 21.73 | 22.12 | 21.47 | 295,765 |
| Sep 20 2024 | 21.85 | -0.61 | -2.72% | 22.42 | 22.51 | 21.85 | 482,005 |
| Sep 19 2024 | 22.46 | -0.30 | -1.32% | 22.99 | 23.0503 | 22.295 | 122,813 |
| Sep 18 2024 | 22.76 | 0.75 | 3.41% | 22.14 | 23.27 | 22.01 | 270,258 |
| Sep 17 2024 | 22.01 | 0.47 | 2.18% | 21.68 | 22.23 | 21.6175 | 187,893 |
| Sep 16 2024 | 21.54 | 0.53 | 2.52% | 21.12 | 21.73 | 21.095 | 158,203 |
| Sep 13 2024 | 21.01 | 0.39 | 1.89% | 20.68 | 21.05 | 20.66 | 128,383 |
| Sep 12 2024 | 20.62 | 0.24 | 1.18% | 20.40 | 20.77 | 20.37 | 97,335 |
| Sep 11 2024 | 20.38 | -0.81 | -3.82% | 21.08 | 21.08 | 20.352 | 109,302 |
| Sep 10 2024 | 21.19 | -0.21 | -0.98% | 21.49 | 21.70 | 21.19 | 105,026 |
| Sep 09 2024 | 21.40 | 0.65 | 3.13% | 20.85 | 21.71 | 20.8076 | 143,233 |
| Sep 06 2024 | 20.75 | -0.35 | -1.66% | 21.14 | 21.17 | 20.69 | 96,074 |
| Sep 05 2024 | 21.10 | 0.00 | 0.00% | 21.22 | 21.22 | 20.94 | 105,851 |
| Sep 04 2024 | 21.10 | -0.08 | -0.38% | 21.11 | 21.40 | 21.08 | 135,187 |
| Sep 03 2024 | 21.18 | -0.21 | -0.98% | 21.18 | 21.38 | 21.08 | 125,872 |
| Aug 30 2024 | 21.39 | 0.14 | 0.66% | 21.44 | 21.44 | 21.125 | 134,044 |
| Aug 29 2024 | 21.25 | 0.29 | 1.38% | 21.10 | 21.371 | 20.82 | 146,734 |
| Aug 28 2024 | 20.96 | 0.14 | 0.67% | 20.83 | 21.04 | 20.735 | 127,170 |
| Aug 27 2024 | 20.82 | 0.03 | 0.14% | 20.78 | 20.84 | 20.54 | 115,773 |
| Aug 26 2024 | 20.79 | -0.27 | -1.28% | 21.08 | 21.205 | 20.78 | 128,333 |
| Aug 23 2024 | 21.06 | 0.54 | 2.63% | 20.55 | 21.18 | 20.47 | 166,671 |
| Aug 22 2024 | 20.52 | -0.09 | -0.44% | 20.54 | 20.61 | 20.435 | 90,417 |
| Aug 21 2024 | 20.61 | -0.04 | -0.19% | 20.69 | 20.84 | 20.505 | 115,812 |
| Aug 20 2024 | 20.65 | 0.14 | 0.68% | 20.56 | 20.655 | 20.39 | 131,081 |
| Aug 19 2024 | 20.51 | -0.15 | -0.73% | 20.60 | 20.8235 | 20.36 | 160,187 |
| Aug 16 2024 | 20.66 | 0.32 | 1.57% | 20.35 | 20.68 | 20.21 | 339,987 |
| Aug 15 2024 | 20.34 | 0.45 | 2.26% | 20.04 | 20.60 | 20.04 | 189,640 |
| Aug 14 2024 | 19.89 | 0.40 | 2.05% | 19.45 | 19.97 | 19.37 | 135,363 |
| Aug 13 2024 | 19.49 | 0.59 | 3.12% | 18.90 | 19.52 | 18.89 | 193,754 |
| Aug 12 2024 | 18.90 | -0.16 | -0.84% | 19.05 | 19.17 | 18.68 | 154,959 |
| Aug 09 2024 | 19.06 | 0.32 | 1.71% | 18.82 | 19.12 | 18.60 | 243,623 |
| Aug 08 2024 | 18.74 | 0.26 | 1.41% | 18.68 | 18.86 | 18.54 | 128,367 |
| Aug 07 2024 | 18.48 | -0.20 | -1.07% | 18.72 | 18.84 | 18.42 | 137,212 |
| Aug 06 2024 | 18.68 | 0.08 | 0.43% | 18.73 | 18.88 | 18.46 | 150,700 |
| Aug 05 2024 | 18.60 | -0.69 | -3.58% | 18.88 | 18.88 | 18.25 | 270,999 |
| Aug 02 2024 | 19.29 | -0.04 | -0.21% | 18.74 | 19.38 | 18.74 | 184,065 |
| Aug 01 2024 | 19.33 | -0.48 | -2.42% | 20.24 | 20.24 | 19.23 | 304,909 |
| Jul 31 2024 | 19.81 | -0.38 | -1.88% | 20.22 | 20.37 | 19.68 | 268,986 |
| Jul 30 2024 | 20.19 | 0.55 | 2.80% | 19.79 | 20.39 | 19.55 | 209,924 |
| Jul 29 2024 | 19.64 | 0.54 | 2.83% | 18.98 | 19.73 | 18.89 | 283,883 |
| Jul 26 2024 | 19.10 | -0.89 | -4.45% | 20.75 | 21.70 | 18.7896 | 455,171 |
| Jul 25 2024 | 19.99 | 0.57 | 2.94% | 19.57 | 20.07 | 19.53 | 194,365 |
| Jul 24 2024 | 19.42 | -0.35 | -1.77% | 19.63 | 19.83 | 19.39 | 183,374 |
| Jul 23 2024 | 19.77 | 0.21 | 1.07% | 19.59 | 19.84 | 19.41 | 144,272 |
| Jul 22 2024 | 19.56 | 0.36 | 1.88% | 19.29 | 19.63 | 19.185 | 131,789 |
| Jul 19 2024 | 19.20 | -0.56 | -2.83% | 19.72 | 19.72 | 19.12 | 134,857 |
| Jul 18 2024 | 19.76 | -0.06 | -0.30% | 19.69 | 20.086 | 19.60 | 151,314 |
| Jul 17 2024 | 19.82 | 0.30 | 1.54% | 19.45 | 19.88 | 19.45 | 346,661 |
| Jul 16 2024 | 19.52 | 0.33 | 1.72% | 19.35 | 19.54 | 19.10 | 237,296 |
| Jul 15 2024 | 19.19 | 0.35 | 1.86% | 19.03 | 19.355 | 18.85 | 219,942 |
| Jul 12 2024 | 18.84 | 0.30 | 1.62% | 18.73 | 19.10 | 18.58 | 100,860 |
| Jul 11 2024 | 18.54 | 0.41 | 2.26% | 18.41 | 18.68 | 18.16 | 199,791 |
| Jul 10 2024 | 18.13 | 0.05 | 0.28% | 18.15 | 18.19 | 17.875 | 143,588 |
| Jul 09 2024 | 18.08 | -0.56 | -3.00% | 18.51 | 18.64 | 17.99 | 90,138 |
| Jul 08 2024 | 18.64 | 0.88 | 4.95% | 17.88 | 19.60 | 17.88 | 249,628 |
| Jul 05 2024 | 17.76 | -0.50 | -2.74% | 18.17 | 18.205 | 17.72 | 152,405 |
| Jul 03 2024 | 18.26 | -0.03 | -0.16% | 18.37 | 18.48 | 18.05 | 58,127 |
| Jul 02 2024 | 18.29 | -0.11 | -0.60% | 18.37 | 18.385 | 18.14 | 104,822 |
| Jul 01 2024 | 18.40 | -0.29 | -1.55% | 18.82 | 18.93 | 18.00 | 286,287 |
| Jun 28 2024 | 18.69 | 0.00 | 0.00% | 18.69 | 18.69 | 18.69 | 0 |
| Jun 27 2024 | 18.69 | 0.22 | 1.19% | 18.45 | 18.71 | 18.37 | 74,543 |
| Jun 26 2024 | 18.47 | -0.14 | -0.75% | 18.49 | 18.505 | 18.25 | 166,529 |
