Register for streaming realtime charts, analysis tools, and prices.
UVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 19.83 | 0.21 | 1.07% | 19.67 | 20.10 | 19.63 | 130,364 |
| Apr 19 2024 | 19.62 | 0.63 | 3.32% | 19.00 | 19.70 | 19.00 | 162,237 |
| Apr 18 2024 | 18.99 | 0.21 | 1.12% | 18.83 | 19.12 | 18.83 | 136,294 |
| Apr 17 2024 | 18.78 | -0.40 | -2.09% | 19.22 | 19.34 | 18.74 | 124,643 |
| Apr 16 2024 | 19.18 | 0.07 | 0.37% | 18.80 | 19.27 | 18.68 | 162,302 |
| Apr 15 2024 | 19.11 | 0.26 | 1.38% | 18.94 | 19.295 | 18.87 | 222,121 |
| Apr 12 2024 | 18.85 | -0.34 | -1.77% | 19.13 | 19.23 | 18.78 | 221,599 |
| Apr 11 2024 | 19.19 | 0.21 | 1.11% | 19.00 | 19.3399 | 18.79 | 103,437 |
| Apr 10 2024 | 18.98 | -0.15 | -0.78% | 18.86 | 19.15 | 18.74 | 132,947 |
| Apr 09 2024 | 19.13 | -0.11 | -0.57% | 19.26 | 19.31 | 18.844 | 121,241 |
| Apr 08 2024 | 19.24 | -0.09 | -0.47% | 19.38 | 19.5188 | 19.215 | 92,381 |
| Apr 05 2024 | 19.33 | 0.05 | 0.26% | 19.44 | 19.49 | 19.16 | 131,016 |
| Apr 04 2024 | 19.28 | -0.38 | -1.93% | 19.83 | 19.90 | 19.26 | 147,390 |
| Apr 03 2024 | 19.66 | -0.10 | -0.51% | 19.68 | 19.74 | 19.48 | 120,956 |
| Apr 02 2024 | 19.76 | -0.13 | -0.65% | 19.955 | 20.04 | 19.68 | 120,974 |
| Apr 01 2024 | 19.89 | -0.43 | -2.12% | 20.17 | 20.34 | 19.89 | 216,964 |
| Mar 28 2024 | 20.32 | 0.34 | 1.70% | 20.04 | 20.43 | 19.96 | 164,900 |
| Mar 27 2024 | 19.98 | 0.30 | 1.52% | 19.82 | 20.11 | 19.815 | 161,192 |
| Mar 26 2024 | 19.68 | 0.07 | 0.36% | 19.62 | 19.79 | 19.55 | 133,952 |
| Mar 25 2024 | 19.61 | -0.13 | -0.66% | 19.74 | 19.96 | 19.60 | 127,543 |
| Mar 22 2024 | 19.74 | 0.11 | 0.56% | 19.78 | 19.8964 | 19.50 | 148,764 |
| Mar 21 2024 | 19.63 | -0.08 | -0.41% | 19.70 | 20.01 | 19.62 | 235,896 |
| Mar 20 2024 | 19.71 | -0.04 | -0.20% | 19.66 | 19.91 | 19.52 | 112,718 |
| Mar 19 2024 | 19.75 | 0.14 | 0.71% | 19.65 | 19.94 | 19.64 | 152,701 |
| Mar 18 2024 | 19.61 | -0.25 | -1.26% | 19.84 | 19.98 | 19.55 | 140,816 |
| Mar 15 2024 | 19.86 | 0.17 | 0.86% | 19.59 | 20.0199 | 19.59 | 378,834 |
| Mar 14 2024 | 19.69 | -0.48 | -2.38% | 20.22 | 20.22 | 19.60 | 157,400 |
| Mar 13 2024 | 20.17 | -0.73 | -3.49% | 20.79 | 20.9935 | 19.98 | 256,121 |
| Mar 12 2024 | 20.90 | 1.30 | 6.63% | 20.50 | 21.75 | 20.30 | 488,027 |
| Mar 11 2024 | 19.60 | -0.66 | -3.26% | 20.12 | 20.12 | 19.555 | 198,923 |
| Mar 08 2024 | 20.26 | 0.80 | 4.11% | 19.56 | 20.53 | 19.56 | 203,318 |
| Mar 07 2024 | 19.46 | -0.15 | -0.76% | 19.51 | 19.68 | 19.41 | 220,069 |
| Mar 06 2024 | 19.61 | 0.22 | 1.13% | 19.41 | 19.70 | 19.12 | 231,749 |
| Mar 05 2024 | 19.39 | -0.26 | -1.32% | 19.65 | 19.95 | 19.39 | 199,535 |
| Mar 04 2024 | 19.65 | -0.40 | -2.00% | 20.15 | 20.51 | 19.6225 | 164,082 |
| Mar 01 2024 | 20.05 | -0.14 | -0.69% | 20.16 | 20.16 | 19.6851 | 303,936 |
| Feb 29 2024 | 20.19 | -0.08 | -0.39% | 20.34 | 20.63 | 20.02 | 152,666 |
| Feb 28 2024 | 20.27 | -0.24 | -1.17% | 20.40 | 20.47 | 20.14 | 138,577 |
| Feb 27 2024 | 20.51 | 0.15 | 0.74% | 20.29 | 20.57 | 20.03 | 226,556 |
| Feb 26 2024 | 20.36 | -0.73 | -3.46% | 21.70 | 21.70 | 20.07 | 533,261 |
| Feb 23 2024 | 21.09 | 3.86 | 22.40% | 18.6699 | 21.10 | 18.33 | 642,734 |
| Feb 22 2024 | 17.23 | -0.06 | -0.35% | 17.20 | 17.31 | 17.05 | 180,224 |
| Feb 21 2024 | 17.29 | -0.12 | -0.69% | 17.36 | 17.38 | 17.19 | 154,222 |
| Feb 20 2024 | 17.41 | 0.09 | 0.52% | 17.18 | 17.515 | 17.18 | 185,130 |
| Feb 16 2024 | 17.32 | -0.08 | -0.46% | 17.43 | 17.55 | 17.16 | 201,546 |
| Feb 15 2024 | 17.40 | 0.60 | 3.57% | 16.89 | 17.41 | 16.825 | 181,389 |
| Feb 14 2024 | 16.80 | 0.31 | 1.88% | 16.57 | 16.905 | 16.51 | 140,444 |
| Feb 13 2024 | 16.49 | -0.29 | -1.73% | 16.66 | 16.70 | 16.30 | 179,188 |
| Feb 12 2024 | 16.78 | 0.58 | 3.58% | 16.21 | 16.82 | 16.21 | 297,782 |
| Feb 09 2024 | 16.20 | 0.20 | 1.25% | 16.00 | 16.34 | 15.8964 | 178,304 |
| Feb 08 2024 | 16.00 | 0.05 | 0.31% | 15.89 | 16.02 | 15.78 | 170,909 |
| Feb 07 2024 | 15.95 | -0.23 | -1.42% | 16.08 | 16.19 | 15.89 | 157,768 |
| Feb 06 2024 | 16.18 | -0.13 | -0.80% | 16.29 | 16.39 | 16.01 | 110,809 |
| Feb 05 2024 | 16.31 | -0.22 | -1.33% | 16.36 | 16.415 | 16.07 | 124,678 |
| Feb 02 2024 | 16.53 | -0.21 | -1.25% | 16.75 | 16.83 | 16.36 | 135,030 |
| Feb 01 2024 | 16.74 | 0.12 | 0.72% | 16.62 | 16.76 | 16.412 | 143,343 |
| Jan 31 2024 | 16.62 | -0.12 | -0.72% | 16.62 | 16.81 | 16.53 | 181,182 |
| Jan 30 2024 | 16.74 | -0.21 | -1.24% | 16.90 | 17.00 | 16.54 | 167,221 |
| Jan 29 2024 | 16.95 | 0.08 | 0.47% | 16.79 | 17.02 | 16.75 | 131,398 |
| Jan 26 2024 | 16.87 | -0.13 | -0.76% | 17.12 | 17.21 | 16.84 | 134,507 |
| Jan 25 2024 | 17.00 | 0.32 | 1.92% | 16.87 | 17.02 | 16.77 | 164,158 |
| Jan 24 2024 | 16.68 | -0.18 | -1.07% | 17.02 | 17.03 | 16.63 | 136,276 |
