Register for real-time alerts, custom portfolio, and market movers
UVSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 19.44 | 0.85 | 4.57% | 18.49 | 19.47 | 18.49 | 77,640 |
| Apr 18 2024 | 18.59 | 0.15 | 0.81% | 18.45 | 18.70 | 18.32 | 83,690 |
| Apr 17 2024 | 18.44 | -0.01 | -0.05% | 18.64 | 18.80 | 18.42 | 82,616 |
| Apr 16 2024 | 18.45 | -0.28 | -1.49% | 18.72 | 18.72 | 18.41 | 79,700 |
| Apr 15 2024 | 18.73 | 0.01 | 0.05% | 18.72 | 18.86 | 18.54 | 91,205 |
| Apr 12 2024 | 18.72 | -0.19 | -1.00% | 18.75 | 18.90 | 18.67 | 87,557 |
| Apr 11 2024 | 18.91 | 0.07 | 0.37% | 18.94 | 19.42 | 18.69 | 101,197 |
| Apr 10 2024 | 18.84 | -1.06 | -5.33% | 19.41 | 19.41 | 18.63 | 110,799 |
| Apr 09 2024 | 19.90 | 0.07 | 0.35% | 19.86 | 19.94 | 19.78 | 52,627 |
| Apr 08 2024 | 19.83 | 0.35 | 1.80% | 19.60 | 19.975 | 19.60 | 70,309 |
| Apr 05 2024 | 19.48 | -0.17 | -0.87% | 19.56 | 19.75 | 19.44 | 83,254 |
| Apr 04 2024 | 19.65 | -0.04 | -0.20% | 19.93 | 20.02 | 19.63 | 74,309 |
| Apr 03 2024 | 19.69 | -0.11 | -0.56% | 19.66 | 19.89 | 19.61 | 55,713 |
| Apr 02 2024 | 19.80 | -0.55 | -2.70% | 20.09 | 20.11 | 19.71 | 61,771 |
| Apr 01 2024 | 20.35 | -0.47 | -2.26% | 20.79 | 20.79 | 20.27 | 57,246 |
| Mar 28 2024 | 20.82 | 0.18 | 0.87% | 20.58 | 20.90 | 20.50 | 133,904 |
| Mar 27 2024 | 20.64 | 0.90 | 4.56% | 19.86 | 20.64 | 19.86 | 88,323 |
| Mar 26 2024 | 19.74 | -0.06 | -0.30% | 19.94 | 19.94 | 19.64 | 63,697 |
| Mar 25 2024 | 19.80 | 0.11 | 0.56% | 19.77 | 19.92 | 19.71 | 46,657 |
| Mar 22 2024 | 19.69 | -0.57 | -2.81% | 20.35 | 20.35 | 19.68 | 61,512 |
| Mar 21 2024 | 20.26 | 0.26 | 1.30% | 20.11 | 20.33 | 19.94 | 117,097 |
| Mar 20 2024 | 20.00 | 0.75 | 3.90% | 19.12 | 20.29 | 19.12 | 97,639 |
| Mar 19 2024 | 19.25 | -0.02 | -0.10% | 19.21 | 19.47 | 19.08 | 40,906 |
| Mar 18 2024 | 19.27 | -0.29 | -1.48% | 19.50 | 19.69 | 19.11 | 89,191 |
| Mar 15 2024 | 19.56 | 0.17 | 0.88% | 19.33 | 19.76 | 19.29 | 204,662 |
| Mar 14 2024 | 19.39 | -0.77 | -3.82% | 20.06 | 20.08 | 19.27 | 112,230 |
| Mar 13 2024 | 20.16 | -0.01 | -0.05% | 20.11 | 20.44 | 20.02 | 71,574 |
| Mar 12 2024 | 20.17 | -0.15 | -0.74% | 20.21 | 20.35 | 20.02 | 84,067 |
| Mar 11 2024 | 20.32 | 0.10 | 0.49% | 20.21 | 20.43 | 20.07 | 59,839 |
| Mar 08 2024 | 20.22 | -0.02 | -0.10% | 20.55 | 20.55 | 19.90 | 100,730 |
| Mar 07 2024 | 20.24 | -0.23 | -1.12% | 20.70 | 20.80 | 20.19 | 71,796 |
| Mar 06 2024 | 20.47 | -0.05 | -0.24% | 20.53 | 20.73 | 19.92 | 67,873 |
| Mar 05 2024 | 20.52 | 0.44 | 2.19% | 19.98 | 20.61 | 19.98 | 79,076 |
| Mar 04 2024 | 20.08 | 0.16 | 0.80% | 19.93 | 20.34 | 19.93 | 58,084 |
| Mar 01 2024 | 19.92 | -0.10 | -0.50% | 19.88 | 19.975 | 19.555 | 68,560 |
| Feb 29 2024 | 20.02 | 0.50 | 2.56% | 19.95 | 20.18 | 19.86 | 116,462 |
| Feb 28 2024 | 19.52 | -0.48 | -2.40% | 19.89 | 19.89 | 19.49 | 76,921 |
| Feb 27 2024 | 20.00 | 0.24 | 1.21% | 19.88 | 20.21 | 19.79 | 126,152 |
| Feb 26 2024 | 19.76 | -0.03 | -0.15% | 19.66 | 19.95 | 19.66 | 95,738 |
| Feb 23 2024 | 19.79 | 0.19 | 0.97% | 19.64 | 19.93 | 19.39 | 89,148 |
| Feb 22 2024 | 19.60 | -0.38 | -1.90% | 19.90 | 20.54 | 19.38 | 87,158 |
| Feb 21 2024 | 19.98 | -0.22 | -1.09% | 20.20 | 20.78 | 19.38 | 89,553 |
| Feb 20 2024 | 20.20 | -0.01 | -0.05% | 19.90 | 20.39 | 19.85 | 129,037 |
| Feb 16 2024 | 20.21 | -0.43 | -2.08% | 20.44 | 20.64 | 20.21 | 87,351 |
| Feb 15 2024 | 20.64 | 0.96 | 4.88% | 19.74 | 20.67 | 19.74 | 113,717 |
| Feb 14 2024 | 19.68 | 0.38 | 1.97% | 19.55 | 19.77 | 19.32 | 105,157 |
| Feb 13 2024 | 19.30 | -1.10 | -5.39% | 19.76 | 19.94 | 19.12 | 253,657 |
| Feb 12 2024 | 20.40 | 0.21 | 1.04% | 20.17 | 20.72 | 20.06 | 90,936 |
| Feb 09 2024 | 20.19 | 0.57 | 2.91% | 19.66 | 20.23 | 19.34 | 111,436 |
| Feb 08 2024 | 19.62 | -0.01 | -0.05% | 19.50 | 19.78 | 19.41 | 83,304 |
| Feb 07 2024 | 19.63 | -0.28 | -1.41% | 19.97 | 19.97 | 19.19 | 90,454 |
| Feb 06 2024 | 19.91 | -0.06 | -0.30% | 19.75 | 20.11 | 19.745 | 116,692 |
| Feb 05 2024 | 19.97 | -0.39 | -1.92% | 20.25 | 20.25 | 19.78 | 123,157 |
| Feb 02 2024 | 20.36 | -0.46 | -2.21% | 20.43 | 20.74 | 20.18 | 107,200 |
| Feb 01 2024 | 20.82 | -0.42 | -1.98% | 21.39 | 21.635 | 20.31 | 126,803 |
| Jan 31 2024 | 21.24 | -0.82 | -3.72% | 21.65 | 22.29 | 21.24 | 203,874 |
| Jan 30 2024 | 22.06 | 0.20 | 0.91% | 21.81 | 22.17 | 21.68 | 359,748 |
| Jan 29 2024 | 21.86 | 0.06 | 0.28% | 21.77 | 22.0699 | 19.81 | 126,111 |
| Jan 26 2024 | 21.80 | 0.48 | 2.25% | 21.34 | 21.969 | 21.34 | 111,918 |
| Jan 25 2024 | 21.32 | 0.44 | 2.11% | 21.94 | 21.94 | 20.19 | 133,466 |
| Jan 24 2024 | 20.88 | -0.02 | -0.10% | 21.07 | 21.365 | 20.765 | 71,332 |
| Jan 23 2024 | 20.90 | -0.21 | -0.99% | 21.27 | 21.31 | 20.79 | 72,562 |
| Jan 22 2024 | 21.11 | 0.83 | 4.09% | 20.51 | 21.12 | 20.51 | 103,606 |
