Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ULVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 74.5724 | -0.05 | -0.07% | 74.43 | 74.60 | 74.43 | 54 |
| Jun 06 2024 | 74.6215 | -0.31 | -0.41% | 74.87 | 74.87 | 74.5849 | 122 |
| Jun 05 2024 | 74.9307 | 0.64 | 0.86% | 74.34 | 74.9307 | 74.34 | 1,126 |
| Jun 04 2024 | 74.2944 | -0.33 | -0.44% | 74.2944 | 74.2944 | 74.2944 | 9 |
| Jun 03 2024 | 74.6257 | -0.48 | -0.64% | 75.23 | 75.23 | 74.6257 | 4 |
| May 31 2024 | 75.1073 | 0.63 | 0.84% | 74.48 | 75.1073 | 74.48 | 60 |
| May 30 2024 | 74.479 | 0.47 | 0.63% | 74.02 | 74.479 | 74.02 | 160 |
| May 29 2024 | 74.0117 | -0.68 | -0.91% | 74.20 | 74.20 | 73.96 | 487 |
| May 28 2024 | 74.6926 | -0.51 | -0.68% | 75.39 | 75.39 | 74.6926 | 104 |
| May 24 2024 | 75.2047 | 0.65 | 0.87% | 74.98 | 75.2047 | 74.98 | 38 |
| May 23 2024 | 74.5528 | -0.67 | -0.89% | 75.57 | 75.57 | 74.5333 | 679 |
| May 22 2024 | 75.2225 | -0.31 | -0.41% | 75.44 | 75.44 | 75.2225 | 224 |
| May 21 2024 | 75.532 | 0.11 | 0.14% | 75.36 | 75.532 | 75.3556 | 144 |
| May 20 2024 | 75.4244 | -0.13 | -0.17% | 75.59 | 75.59 | 75.4244 | 448 |
| May 17 2024 | 75.5558 | 0.16 | 0.21% | 75.41 | 75.5558 | 75.41 | 10 |
| May 16 2024 | 75.397 | -0.24 | -0.31% | 75.60 | 75.6455 | 75.397 | 273 |
| May 15 2024 | 75.633 | 0.77 | 1.03% | 75.31 | 75.633 | 75.31 | 192 |
| May 14 2024 | 74.8644 | 0.35 | 0.47% | 74.67 | 74.8644 | 74.67 | 14 |
| May 13 2024 | 74.5128 | -0.27 | -0.36% | 75.06 | 75.06 | 74.5128 | 123 |
| May 10 2024 | 74.7818 | 0.01 | 0.01% | 74.99 | 74.99 | 74.77 | 137 |
| May 09 2024 | 74.7715 | 0.58 | 0.78% | 74.25 | 74.7715 | 74.25 | 314 |
| May 08 2024 | 74.1944 | 0.07 | 0.09% | 73.86 | 74.1944 | 73.86 | 3,558 |
| May 07 2024 | 74.1263 | 0.27 | 0.37% | 73.97 | 74.139 | 73.97 | 140 |
| May 06 2024 | 73.8518 | 0.68 | 0.93% | 73.58 | 73.8518 | 73.58 | 265 |
| May 03 2024 | 73.1687 | 0.54 | 0.74% | 73.26 | 73.26 | 73.1687 | 4 |
| May 02 2024 | 72.6311 | 0.50 | 0.69% | 72.30 | 72.6311 | 72.30 | 23 |
| May 01 2024 | 72.1337 | -0.34 | -0.47% | 72.27 | 72.27 | 72.1337 | 47 |
| Apr 30 2024 | 72.4739 | -1.08 | -1.46% | 73.22 | 73.22 | 72.4739 | 706 |
| Apr 29 2024 | 73.5506 | 0.36 | 0.49% | 73.33 | 73.57 | 73.33 | 189 |
| Apr 26 2024 | 73.1901 | 0.08 | 0.10% | 73.05 | 73.3097 | 73.05 | 888 |
| Apr 25 2024 | 73.115 | -0.36 | -0.48% | 72.93 | 73.115 | 72.93 | 165 |
| Apr 24 2024 | 73.4701 | 0.17 | 0.23% | 73.24 | 73.48 | 73.24 | 6 |
| Apr 23 2024 | 73.30 | 0.90 | 1.24% | 72.71 | 73.30 | 72.71 | 7 |
| Apr 22 2024 | 72.4025 | 0.53 | 0.73% | 71.95 | 72.4025 | 71.95 | 145 |
| Apr 19 2024 | 71.8769 | 0.29 | 0.41% | 71.58 | 71.8769 | 71.58 | 191 |
| Apr 18 2024 | 71.5852 | -0.21 | -0.29% | 72.00 | 72.00 | 71.5852 | 145 |
| Apr 17 2024 | 71.7962 | -0.16 | -0.22% | 72.27 | 72.27 | 71.7962 | 359 |
| Apr 16 2024 | 71.9531 | -0.35 | -0.48% | 72.31 | 72.31 | 71.9531 | 58 |
| Apr 15 2024 | 72.30 | -0.63 | -0.86% | 73.60 | 73.62 | 72.30 | 652 |
| Apr 12 2024 | 72.9267 | -1.02 | -1.39% | 72.84 | 72.9267 | 72.84 | 105 |
| Apr 11 2024 | 73.951 | -0.16 | -0.22% | 73.98 | 73.98 | 73.46 | 211 |
| Apr 10 2024 | 74.1134 | -0.99 | -1.32% | 74.01 | 74.12 | 74.01 | 354 |
| Apr 09 2024 | 75.1036 | -0.28 | -0.38% | 75.58 | 75.58 | 75.01 | 225 |
| Apr 08 2024 | 75.3875 | 0.06 | 0.08% | 75.48 | 75.48 | 75.3875 | 167 |
| Apr 05 2024 | 75.33 | 0.61 | 0.81% | 74.83 | 75.33 | 74.83 | 6 |
| Apr 04 2024 | 74.724 | -0.79 | -1.05% | 76.12 | 76.12 | 74.67 | 10 |
| Apr 03 2024 | 75.517 | 0.42 | 0.56% | 75.00 | 75.517 | 75.00 | 335 |
| Apr 02 2024 | 75.096 | -0.61 | -0.80% | 75.17 | 75.17 | 75.04 | 378 |
| Apr 01 2024 | 75.7017 | -0.37 | -0.48% | 76.06 | 76.06 | 75.65 | 491 |
| Mar 28 2024 | 76.0696 | 0.39 | 0.52% | 75.79 | 76.0696 | 75.79 | 363 |
| Mar 27 2024 | 75.6787 | 0.85 | 1.13% | 75.17 | 75.6787 | 75.17 | 672 |
| Mar 26 2024 | 74.8334 | -0.01 | -0.01% | 74.96 | 75.1055 | 74.8334 | 99,555 |
| Mar 25 2024 | 74.8406 | -0.10 | -0.14% | 74.81 | 74.8406 | 74.81 | 229 |
| Mar 22 2024 | 74.944 | -0.31 | -0.41% | 75.27 | 75.27 | 74.944 | 109 |
| Mar 21 2024 | 75.2494 | 0.75 | 1.00% | 75.00 | 75.2494 | 75.00 | 11 |
| Mar 20 2024 | 74.5036 | 0.76 | 1.04% | 74.5036 | 74.5036 | 74.5036 | 6 |
| Mar 19 2024 | 73.74 | 0.49 | 0.67% | 73.15 | 73.74 | 73.15 | 68,299 |
| Mar 18 2024 | 73.2458 | 0.21 | 0.28% | 73.25 | 73.38 | 73.2458 | 1,386 |
| Mar 15 2024 | 73.0399 | 0.01 | 0.01% | 72.59 | 73.0399 | 72.59 | 5 |
| Mar 14 2024 | 73.0334 | -0.72 | -0.97% | 73.69 | 73.69 | 73.0334 | 155 |
| Mar 13 2024 | 73.7498 | 0.19 | 0.26% | 73.55 | 73.89 | 73.55 | 131 |
| Mar 12 2024 | 73.5598 | 0.35 | 0.48% | 73.46 | 73.5598 | 73.46 | 106 |
| Mar 11 2024 | 73.2105 | -0.15 | -0.20% | 73.00 | 73.2105 | 73.00 | 150 |
