Register to chat with like-minded investors on our interactive forums.
UFIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 48.3297 | 0.03 | 0.06% | 48.33 | 48.34 | 48.32 | 3,149 |
| Jun 13 2024 | 48.2988 | 0.22 | 0.46% | 48.23 | 48.30 | 48.2282 | 6,363 |
| Jun 12 2024 | 48.08 | 0.17 | 0.37% | 48.25 | 48.25 | 48.08 | 13,026 |
| Jun 11 2024 | 47.905 | 0.14 | 0.29% | 47.81 | 47.91 | 47.81 | 2,519 |
| Jun 10 2024 | 47.7648 | -0.03 | -0.06% | 47.78 | 47.78 | 47.7495 | 1,470 |
| Jun 07 2024 | 47.7954 | -0.33 | -0.70% | 47.89 | 47.89 | 47.79 | 2,436 |
| Jun 06 2024 | 48.13 | 0.02 | 0.04% | 48.09 | 48.1501 | 48.09 | 1,414 |
| Jun 05 2024 | 48.1131 | 0.09 | 0.19% | 47.98 | 48.13 | 47.98 | 4,846 |
| Jun 04 2024 | 48.02 | 0.17 | 0.36% | 47.94 | 48.04 | 47.94 | 5,686 |
| Jun 03 2024 | 47.85 | 0.00 | 0.00% | 47.77 | 47.86 | 47.77 | 7,333 |
| May 31 2024 | 47.8518 | 0.16 | 0.33% | 47.82 | 47.8518 | 47.80 | 1,752 |
| May 30 2024 | 47.696 | 0.13 | 0.27% | 47.65 | 47.7047 | 47.65 | 2,290 |
| May 29 2024 | 47.5653 | -0.11 | -0.24% | 47.60 | 47.62 | 47.53 | 5,240 |
| May 28 2024 | 47.68 | -0.14 | -0.28% | 47.90 | 47.90 | 47.68 | 2,154 |
| May 24 2024 | 47.815 | 0.01 | 0.03% | 47.78 | 47.82 | 47.78 | 943 |
| May 23 2024 | 47.802 | -0.10 | -0.22% | 47.90 | 47.92 | 47.76 | 6,396 |
| May 22 2024 | 47.905 | -0.06 | -0.13% | 47.90 | 47.94 | 47.89 | 5,908 |
| May 21 2024 | 47.965 | 0.08 | 0.17% | 47.99 | 47.99 | 47.95 | 2,338 |
| May 20 2024 | 47.885 | -0.05 | -0.10% | 47.90 | 47.915 | 47.885 | 2,218 |
| May 17 2024 | 47.935 | -0.08 | -0.17% | 47.99 | 48.00 | 47.9311 | 1,842 |
| May 16 2024 | 48.015 | -0.08 | -0.17% | 48.09 | 48.09 | 48.00 | 8,015 |
| May 15 2024 | 48.095 | 0.23 | 0.49% | 48.05 | 48.11 | 48.05 | 3,758 |
| May 14 2024 | 47.86 | 0.09 | 0.20% | 47.8401 | 47.87 | 47.8401 | 3,203 |
| May 13 2024 | 47.7653 | 0.03 | 0.05% | 47.83 | 47.83 | 47.7653 | 2,536 |
| May 10 2024 | 47.74 | -0.10 | -0.20% | 47.7503 | 47.7503 | 47.73 | 6,593 |
| May 09 2024 | 47.835 | 0.08 | 0.17% | 47.78 | 47.8399 | 47.78 | 1,147 |
| May 08 2024 | 47.7559 | -0.05 | -0.11% | 47.79 | 47.79 | 47.75 | 17,168 |
| May 07 2024 | 47.81 | 0.05 | 0.09% | 47.8408 | 47.8725 | 47.81 | 849 |
| May 06 2024 | 47.765 | 0.00 | 0.00% | 47.76 | 47.7801 | 47.75 | 1,975 |
| May 03 2024 | 47.7636 | 0.18 | 0.38% | 47.84 | 48.04 | 47.74 | 1,960 |
| May 02 2024 | 47.5837 | 0.19 | 0.40% | 47.53 | 47.5837 | 47.5205 | 1,080 |
| May 01 2024 | 47.396 | 0.00 | -0.01% | 47.35 | 47.49 | 47.32 | 5,700 |
| Apr 30 2024 | 47.4002 | -0.15 | -0.31% | 47.4599 | 47.4599 | 47.40 | 1,473 |
| Apr 29 2024 | 47.5491 | 0.09 | 0.20% | 47.5516 | 47.5516 | 47.5491 | 419 |
| Apr 26 2024 | 47.4563 | 0.05 | 0.10% | 47.5001 | 47.5001 | 47.4563 | 1,443 |
| Apr 25 2024 | 47.41 | -0.12 | -0.24% | 47.35 | 47.4191 | 47.35 | 2,290 |
| Apr 24 2024 | 47.525 | -0.07 | -0.14% | 47.515 | 47.525 | 47.515 | 608 |
| Apr 23 2024 | 47.59 | 0.08 | 0.16% | 47.4765 | 47.64 | 47.4765 | 1,329 |
| Apr 22 2024 | 47.515 | 0.02 | 0.04% | 47.53 | 47.53 | 47.515 | 1,968 |
| Apr 19 2024 | 47.4971 | 0.04 | 0.08% | 47.50 | 47.51 | 47.4971 | 545 |
| Apr 18 2024 | 47.46 | -0.12 | -0.25% | 47.56 | 47.56 | 47.4466 | 3,765 |
| Apr 17 2024 | 47.5804 | 0.17 | 0.37% | 47.51 | 47.5804 | 47.51 | 336 |
| Apr 16 2024 | 47.4067 | -0.12 | -0.25% | 47.43 | 47.45 | 47.4067 | 1,390 |
| Apr 15 2024 | 47.5266 | -0.17 | -0.35% | 47.49 | 47.54 | 47.42 | 5,503 |
| Apr 12 2024 | 47.6939 | 0.13 | 0.27% | 47.70 | 47.72 | 47.6939 | 381 |
| Apr 11 2024 | 47.5636 | 0.01 | 0.02% | 47.63 | 47.63 | 47.53 | 1,777 |
| Apr 10 2024 | 47.555 | -0.48 | -1.00% | 47.70 | 47.70 | 47.54 | 15,204 |
| Apr 09 2024 | 48.035 | 0.12 | 0.25% | 48.03 | 48.035 | 48.03 | 717 |
| Apr 08 2024 | 47.9132 | -0.10 | -0.20% | 47.92 | 47.9401 | 47.9132 | 1,431 |
| Apr 05 2024 | 48.0105 | -0.21 | -0.43% | 48.07 | 48.11 | 48.00 | 5,062 |
| Apr 04 2024 | 48.2197 | 0.12 | 0.25% | 48.15 | 48.2299 | 48.14 | 2,928 |
| Apr 03 2024 | 48.0973 | 0.04 | 0.07% | 47.95 | 48.10 | 47.9414 | 13,022 |
| Apr 02 2024 | 48.0615 | -0.02 | -0.04% | 48.06 | 48.0615 | 48.05 | 3,891 |
| Apr 01 2024 | 48.08 | -0.42 | -0.86% | 48.26 | 48.26 | 48.08 | 16,493 |
| Mar 28 2024 | 48.4994 | -0.07 | -0.14% | 48.5132 | 48.5278 | 48.4994 | 5,316 |
| Mar 27 2024 | 48.5673 | 0.10 | 0.21% | 48.52 | 48.58 | 48.51 | 5,974 |
| Mar 26 2024 | 48.465 | 0.03 | 0.06% | 48.41 | 48.47 | 48.3842 | 5,132 |
| Mar 25 2024 | 48.4357 | -0.06 | -0.13% | 48.48 | 48.48 | 48.4357 | 550 |
| Mar 22 2024 | 48.50 | 0.13 | 0.27% | 48.495 | 48.51 | 48.4802 | 3,152 |
| Mar 21 2024 | 48.37 | 0.01 | 0.02% | 48.38 | 48.38 | 48.35 | 2,352 |
| Mar 20 2024 | 48.3588 | 0.11 | 0.24% | 48.25 | 48.39 | 48.25 | 4,213 |
| Mar 19 2024 | 48.2448 | 0.10 | 0.21% | 48.20 | 48.2448 | 48.20 | 1,899 |
