Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ULVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4,741.00 | 70.00 | 1.50% | 4,649.00 | 4,741.00 | 4,627.00 | 7,333,699 |
| Jul 25 2024 | 4,671.00 | 274.00 | 6.23% | 4,600.00 | 4,710.00 | 4,576.00 | 6,796,207 |
| Jul 24 2024 | 4,397.00 | -48.00 | -1.08% | 4,411.00 | 4,428.00 | 4,366.00 | 3,479,862 |
| Jul 23 2024 | 4,445.00 | -41.00 | -0.91% | 4,486.00 | 4,502.00 | 4,441.00 | 3,935,577 |
| Jul 22 2024 | 4,486.00 | -9.00 | -0.20% | 4,508.00 | 4,535.00 | 4,486.00 | 2,800,318 |
| Jul 19 2024 | 4,495.00 | -20.00 | -0.44% | 4,494.00 | 4,528.00 | 4,486.00 | 3,134,747 |
| Jul 18 2024 | 4,515.00 | 54.00 | 1.21% | 4,520.00 | 4,535.00 | 4,497.00 | 2,693,577 |
| Jul 17 2024 | 4,461.00 | 52.00 | 1.18% | 4,399.00 | 4,463.00 | 4,395.00 | 2,799,697 |
| Jul 16 2024 | 4,409.00 | 3.00 | 0.07% | 4,383.00 | 4,429.00 | 4,376.00 | 2,167,670 |
| Jul 15 2024 | 4,406.00 | -28.00 | -0.63% | 4,434.00 | 4,471.00 | 4,406.00 | 3,579,322 |
| Jul 12 2024 | 4,434.00 | 28.00 | 0.64% | 4,410.00 | 4,437.00 | 4,409.00 | 2,883,573 |
| Jul 11 2024 | 4,406.00 | -2.00 | -0.05% | 4,415.00 | 4,430.00 | 4,402.00 | 3,366,091 |
| Jul 10 2024 | 4,408.00 | 38.00 | 0.87% | 4,356.00 | 4,408.00 | 4,353.00 | 4,856,885 |
| Jul 09 2024 | 4,370.00 | 22.00 | 0.51% | 4,374.00 | 4,404.00 | 4,363.00 | 5,020,296 |
| Jul 08 2024 | 4,348.00 | 19.00 | 0.44% | 4,340.00 | 4,360.00 | 4,332.00 | 2,149,044 |
| Jul 05 2024 | 4,329.00 | -7.00 | -0.16% | 4,343.00 | 4,352.00 | 4,310.00 | 2,877,425 |
| Jul 04 2024 | 4,336.00 | 34.00 | 0.79% | 4,327.00 | 4,344.00 | 4,308.00 | 2,578,804 |
| Jul 03 2024 | 4,302.00 | -6.00 | -0.14% | 4,343.00 | 4,343.00 | 4,297.00 | 2,899,209 |
| Jul 02 2024 | 4,308.00 | -37.00 | -0.85% | 4,307.00 | 4,315.00 | 4,267.00 | 4,067,053 |
| Jul 01 2024 | 4,345.00 | 0.00 | 0.00% | 4,362.00 | 4,394.00 | 4,335.00 | 3,772,353 |
| Jun 28 2024 | 4,345.00 | -32.00 | -0.73% | 4,389.00 | 4,403.00 | 4,331.00 | 4,528,709 |
| Jun 27 2024 | 4,377.00 | -43.00 | -0.97% | 4,416.00 | 4,435.00 | 4,377.00 | 2,727,768 |
| Jun 26 2024 | 4,420.00 | -8.00 | -0.18% | 4,432.00 | 4,438.00 | 4,397.00 | 4,074,132 |
| Jun 25 2024 | 4,428.00 | -9.00 | -0.20% | 4,437.00 | 4,452.00 | 4,424.00 | 2,653,509 |
| Jun 24 2024 | 4,437.00 | 3.00 | 0.07% | 4,425.00 | 4,443.00 | 4,422.00 | 3,430,298 |
| Jun 21 2024 | 4,434.00 | 1.00 | 0.02% | 4,432.00 | 4,454.00 | 4,413.00 | 8,966,838 |
| Jun 20 2024 | 4,433.00 | 0.00 | 0.00% | 4,439.00 | 4,440.00 | 4,401.00 | 7,751,620 |
| Jun 19 2024 | 4,433.00 | -5.00 | -0.11% | 4,416.00 | 4,435.00 | 4,400.00 | 3,000,847 |
| Jun 18 2024 | 4,438.00 | 4.00 | 0.09% | 4,437.00 | 4,450.00 | 4,424.00 | 3,290,069 |
| Jun 17 2024 | 4,434.00 | -16.00 | -0.36% | 4,456.00 | 4,457.00 | 4,411.00 | 2,467,416 |
| Jun 14 2024 | 4,450.00 | 35.00 | 0.79% | 4,416.00 | 4,450.00 | 4,410.00 | 4,928,797 |
| Jun 13 2024 | 4,415.00 | 22.00 | 0.50% | 4,398.00 | 4,415.00 | 4,377.00 | 2,665,580 |
| Jun 12 2024 | 4,393.00 | 36.00 | 0.83% | 4,379.00 | 4,413.00 | 4,369.00 | 4,537,843 |
| Jun 11 2024 | 4,357.00 | -12.00 | -0.27% | 4,389.00 | 4,396.00 | 4,335.00 | 3,498,796 |
| Jun 10 2024 | 4,369.00 | -27.00 | -0.61% | 4,338.00 | 4,396.00 | 4,334.00 | 3,048,194 |
| Jun 07 2024 | 4,396.00 | 7.00 | 0.16% | 4,404.00 | 4,418.00 | 4,385.00 | 3,927,905 |
| Jun 06 2024 | 4,389.00 | 9.00 | 0.21% | 4,371.00 | 4,392.00 | 4,356.00 | 5,048,016 |
| Jun 05 2024 | 4,380.00 | 13.00 | 0.30% | 4,397.00 | 4,411.00 | 4,372.00 | 3,220,744 |
| Jun 04 2024 | 4,367.00 | 60.00 | 1.39% | 4,345.00 | 4,389.00 | 4,316.00 | 5,294,933 |
| Jun 03 2024 | 4,307.00 | 28.00 | 0.65% | 4,307.00 | 4,331.00 | 4,297.00 | 4,384,047 |
| May 31 2024 | 4,279.00 | 20.00 | 0.47% | 4,253.00 | 4,282.00 | 4,249.00 | 8,899,040 |
| May 30 2024 | 4,259.00 | 35.00 | 0.83% | 4,220.00 | 4,272.00 | 4,216.00 | 5,290,579 |
| May 29 2024 | 4,224.00 | -32.00 | -0.75% | 4,235.00 | 4,245.00 | 4,218.00 | 4,795,839 |
| May 28 2024 | 4,256.00 | -40.00 | -0.93% | 4,278.00 | 4,287.00 | 4,242.00 | 2,670,466 |
| May 24 2024 | 4,296.00 | -16.00 | -0.37% | 4,272.00 | 4,322.00 | 4,270.00 | 4,171,477 |
| May 23 2024 | 4,312.00 | 37.00 | 0.87% | 4,333.00 | 4,356.00 | 4,299.00 | 6,384,429 |
| May 22 2024 | 4,275.00 | -3.00 | -0.07% | 4,253.00 | 4,277.00 | 4,248.00 | 3,346,825 |
| May 21 2024 | 4,278.00 | -7.00 | -0.16% | 4,261.00 | 4,290.00 | 4,253.00 | 3,487,882 |
| May 20 2024 | 4,285.00 | -31.00 | -0.72% | 4,319.00 | 4,326.00 | 4,284.00 | 2,868,234 |
| May 17 2024 | 4,316.00 | 36.00 | 0.84% | 4,291.00 | 4,325.00 | 4,289.00 | 3,641,457 |
| May 16 2024 | 4,280.00 | -20.00 | -0.47% | 4,264.00 | 4,280.00 | 4,253.00 | 2,714,668 |
| May 15 2024 | 4,300.00 | 11.00 | 0.26% | 4,293.00 | 4,309.00 | 4,268.00 | 2,313,242 |
| May 14 2024 | 4,289.00 | -25.00 | -0.58% | 4,310.00 | 4,325.00 | 4,284.00 | 6,647,390 |
| May 13 2024 | 4,314.00 | 26.00 | 0.61% | 4,282.00 | 4,333.00 | 4,281.00 | 3,502,925 |
| May 10 2024 | 4,288.00 | 22.00 | 0.52% | 4,264.00 | 4,294.00 | 4,259.00 | 3,125,974 |
| May 09 2024 | 4,266.00 | 37.00 | 0.87% | 4,231.00 | 4,266.00 | 4,228.00 | 4,488,981 |
| May 08 2024 | 4,229.00 | 17.00 | 0.40% | 4,225.00 | 4,250.00 | 4,222.00 | 2,511,416 |
| May 07 2024 | 4,212.00 | 24.00 | 0.57% | 4,174.00 | 4,222.00 | 4,174.00 | 3,964,809 |
| May 03 2024 | 4,188.00 | 8.00 | 0.19% | 4,164.00 | 4,188.00 | 4,163.00 | 2,310,833 |
| May 02 2024 | 4,180.00 | 40.00 | 0.97% | 4,148.00 | 4,182.00 | 4,137.00 | 3,981,659 |
| May 01 2024 | 4,140.00 | 0.00 | 0.00% | 4,142.00 | 4,166.00 | 4,114.00 | 4,190,492 |
| Apr 30 2024 | 4,140.00 | 35.00 | 0.85% | 4,111.00 | 4,152.00 | 4,105.00 | 3,749,822 |
| Apr 29 2024 | 4,105.00 | -28.00 | -0.68% | 4,119.00 | 4,146.00 | 4,105.00 | 3,186,254 |
