ULVR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 3,811.50 | -39.50 | -1.03% | 3,849.50 | 3,854.50 | 3,809.00 | 8,667,049 |
Mar 15 2024 | 3,851.00 | -34.00 | -0.88% | 3,876.50 | 3,886.50 | 3,844.00 | 8,809,116 |
Mar 14 2024 | 3,885.00 | -20.00 | -0.51% | 3,899.50 | 3,908.00 | 3,869.50 | 5,347,121 |
Mar 13 2024 | 3,905.00 | 19.50 | 0.50% | 3,884.00 | 3,906.50 | 3,878.00 | 4,265,309 |
Mar 12 2024 | 3,885.50 | 32.50 | 0.84% | 3,879.50 | 3,896.00 | 3,874.50 | 3,652,443 |
Mar 11 2024 | 3,853.00 | 17.50 | 0.46% | 3,828.50 | 3,858.00 | 3,828.50 | 3,569,740 |
Mar 08 2024 | 3,835.50 | 0.50 | 0.01% | 3,835.00 | 3,839.00 | 3,812.50 | 2,497,726 |
Mar 07 2024 | 3,835.00 | -22.00 | -0.57% | 3,847.50 | 3,857.00 | 3,830.00 | 2,625,814 |
Mar 06 2024 | 3,857.00 | -13.50 | -0.35% | 3,865.00 | 3,872.50 | 3,828.50 | 4,766,775 |
Mar 05 2024 | 3,870.50 | 7.50 | 0.19% | 3,870.50 | 3,878.00 | 3,857.50 | 2,569,580 |
Mar 04 2024 | 3,863.00 | -5.00 | -0.13% | 3,879.00 | 3,882.50 | 3,858.00 | 2,274,279 |
Mar 01 2024 | 3,868.00 | 1.50 | 0.04% | 3,883.00 | 3,901.00 | 3,863.00 | 2,215,539 |
Feb 29 2024 | 3,866.50 | -13.50 | -0.35% | 3,878.50 | 3,894.50 | 3,866.50 | 6,416,238 |
Feb 28 2024 | 3,880.00 | -35.50 | -0.91% | 3,902.50 | 3,905.50 | 3,861.00 | 3,112,827 |
Feb 27 2024 | 3,915.50 | -80.50 | -2.01% | 3,940.00 | 3,956.00 | 3,898.00 | 3,093,049 |
Feb 26 2024 | 3,996.00 | -6.00 | -0.15% | 4,000.00 | 4,008.00 | 3,979.00 | 2,344,400 |
Feb 23 2024 | 4,002.00 | 2.00 | 0.05% | 4,004.00 | 4,020.00 | 3,985.50 | 5,486,833 |
Feb 22 2024 | 4,000.00 | -54.50 | -1.34% | 4,015.00 | 4,017.00 | 3,982.50 | 12,893,474 |
Feb 21 2024 | 4,054.50 | 1.50 | 0.04% | 4,066.00 | 4,079.00 | 4,039.00 | 2,086,760 |
Feb 20 2024 | 4,053.00 | 7.00 | 0.17% | 4,054.50 | 4,066.50 | 4,034.50 | 2,251,672 |
Feb 19 2024 | 4,046.00 | 16.50 | 0.41% | 4,020.00 | 4,058.50 | 4,015.50 | 3,430,530 |
Feb 16 2024 | 4,029.50 | 48.50 | 1.22% | 3,985.00 | 4,040.50 | 3,984.00 | 4,830,206 |
Feb 15 2024 | 3,981.00 | -5.00 | -0.13% | 3,986.50 | 3,999.50 | 3,959.00 | 2,769,537 |
Feb 14 2024 | 3,986.00 | -6.50 | -0.16% | 4,002.50 | 4,026.00 | 3,983.00 | 2,004,337 |
Feb 13 2024 | 3,992.50 | -0.50 | -0.01% | 4,002.50 | 4,013.50 | 3,975.00 | 6,098,143 |
Feb 12 2024 | 3,993.00 | -12.50 | -0.31% | 4,006.50 | 4,012.00 | 3,976.50 | 4,565,254 |
Feb 09 2024 | 4,005.50 | -19.00 | -0.47% | 4,008.00 | 4,027.00 | 3,984.00 | 3,963,367 |
Feb 08 2024 | 4,024.50 | 123.00 | 3.15% | 4,004.50 | 4,065.00 | 3,996.00 | 5,050,708 |
Feb 07 2024 | 3,901.50 | -57.50 | -1.45% | 3,946.50 | 3,957.50 | 3,896.50 | 5,117,635 |
Feb 06 2024 | 3,959.00 | 41.00 | 1.05% | 3,929.00 | 3,971.50 | 3,922.00 | 5,878,999 |
Feb 05 2024 | 3,918.00 | 53.00 | 1.37% | 3,875.50 | 3,929.50 | 3,873.50 | 5,188,618 |
Feb 02 2024 | 3,865.00 | 9.50 | 0.25% | 3,891.00 | 3,898.50 | 3,855.50 | 4,759,678 |
Feb 01 2024 | 3,855.50 | 8.50 | 0.22% | 3,872.50 | 3,881.50 | 3,827.50 | 3,799,851 |
Jan 31 2024 | 3,847.00 | -8.50 | -0.22% | 3,863.00 | 3,893.50 | 3,847.00 | 3,607,274 |
Jan 30 2024 | 3,855.50 | 29.50 | 0.77% | 3,834.50 | 3,881.00 | 3,833.00 | 4,867,984 |
Jan 29 2024 | 3,826.00 | 2.50 | 0.07% | 3,802.00 | 3,832.50 | 3,799.50 | 3,655,265 |
Jan 26 2024 | 3,823.50 | 95.50 | 2.56% | 3,762.00 | 3,823.50 | 3,759.00 | 4,180,890 |
Jan 25 2024 | 3,728.00 | 4.00 | 0.11% | 3,710.00 | 3,731.50 | 3,695.00 | 2,597,848 |
Jan 24 2024 | 3,724.00 | -11.00 | -0.29% | 3,729.50 | 3,750.00 | 3,703.50 | 4,674,697 |
Jan 23 2024 | 3,735.00 | 41.00 | 1.11% | 3,694.50 | 3,752.00 | 3,684.50 | 9,538,693 |
Jan 22 2024 | 3,694.00 | -17.00 | -0.46% | 3,723.00 | 3,723.00 | 3,680.50 | 4,741,573 |
Jan 19 2024 | 3,711.00 | 2.50 | 0.07% | 3,727.50 | 3,750.00 | 3,682.50 | 4,519,623 |
Jan 18 2024 | 3,708.50 | -52.50 | -1.40% | 3,747.00 | 3,754.00 | 3,708.50 | 10,018,166 |
Jan 17 2024 | 3,761.00 | -53.00 | -1.39% | 3,790.00 | 3,794.50 | 3,742.00 | 2,482,499 |
Jan 16 2024 | 3,814.00 | -3.00 | -0.08% | 3,817.00 | 3,828.50 | 3,800.00 | 2,675,208 |
Jan 15 2024 | 3,817.00 | -28.50 | -0.74% | 3,846.50 | 3,849.00 | 3,804.50 | 2,127,623 |
Jan 12 2024 | 3,845.50 | 50.00 | 1.32% | 3,825.50 | 3,863.00 | 3,817.00 | 4,477,205 |
Jan 11 2024 | 3,795.50 | -36.50 | -0.95% | 3,831.50 | 3,833.00 | 3,794.00 | 2,286,994 |
Jan 10 2024 | 3,832.00 | -28.00 | -0.73% | 3,863.00 | 3,867.00 | 3,829.50 | 2,694,166 |
Jan 09 2024 | 3,860.00 | 28.00 | 0.73% | 3,832.00 | 3,864.50 | 3,824.00 | 2,280,948 |
Jan 08 2024 | 3,832.00 | 3.00 | 0.08% | 3,828.00 | 3,835.00 | 3,807.00 | 9,063,510 |
Jan 05 2024 | 3,829.00 | -13.50 | -0.35% | 3,836.50 | 3,845.00 | 3,816.00 | 4,278,920 |
Jan 04 2024 | 3,842.50 | -10.50 | -0.27% | 3,831.50 | 3,843.50 | 3,818.00 | 9,964,989 |
Jan 03 2024 | 3,853.00 | 28.50 | 0.75% | 3,848.00 | 3,928.00 | 3,848.00 | 5,630,518 |
Jan 02 2024 | 3,824.50 | 24.50 | 0.64% | 3,805.50 | 3,831.50 | 3,796.50 | 4,432,044 |
Dec 29 2023 | 3,800.00 | -12.50 | -0.33% | 3,813.50 | 3,821.00 | 3,800.00 | 836,443 |
Dec 28 2023 | 3,812.50 | 25.00 | 0.66% | 3,796.50 | 3,816.50 | 3,785.00 | 1,324,385 |
Dec 27 2023 | 3,787.50 | 0.50 | 0.01% | 3,778.50 | 3,798.00 | 3,772.50 | 1,325,264 |
Dec 22 2023 | 3,787.00 | 8.00 | 0.21% | 3,776.50 | 3,791.50 | 3,771.50 | 716,567 |
Dec 21 2023 | 3,779.00 | -10.00 | -0.26% | 3,777.00 | 3,802.00 | 3,773.00 | 4,060,559 |
Dec 20 2023 | 3,789.00 | 26.50 | 0.70% | 3,795.00 | 3,808.50 | 3,780.50 | 9,994,100 |