Quantcast

Historical Stock Prices

(ETF)
UEVM 
$42.5449
*  
0.3949
0.94%
Get UEVM Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading UEVM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 42.805 42.953 42.5449 42.5449 22,716
10/18/2018 42.68 42.68 42.14 42.15 2,129
10/17/2018 43.24 43.26 43.16 43.23 6,758
10/16/2018 43.06 43.533 43.06 43.4597 7,371
10/15/2018 42.88 43.003 42.8 43.003 6,090
10/12/2018 43.06 43.1 42.59 43.1 17,615
10/11/2018 42.45 42.63 41.97 42.235 19,090
10/10/2018 43.25 43.38 43.14 43.14 2,612
10/09/2018 43.9 44.15 43.9 44.15 5,045
10/08/2018 43.94 44.23 43.911 44.2 30,214
10/05/2018 44.48 44.48 44.27 44.27 1,584
10/04/2018 44.2298 44.3312 44.2298 44.32 1,807
10/03/2018 45.71 45.71 45.34 45.34 1,943
10/02/2018 45.6 45.7362 45.38 45.68 2,548
10/01/2018 46.24 46.24 46.24 46.24 689
09/28/2018 46.15 46.15 46.15 46.15 192,627
09/27/2018 46.13 46.261 46.13 46.21 1,768
09/26/2018 45.94 46.3376 45.94 46.3376 1,018
09/25/2018 45.84 45.84 45.84 45.84 209
09/24/2018 45.77 45.77 45.6898 45.6898 979
09/21/2018 46.0894 46.0894 46.0894 46.0894 715
09/20/2018 45.55 45.75 45.52 45.72 5,594
09/19/2018 45.17 45.42 45.17 45.37 8,695
09/18/2018 44.791 45 44.79 44.97 14,578
09/17/2018 44.33 44.51 44.33 44.33 9,394
09/14/2018 44.71 44.87 44.53 44.72 10,237
09/13/2018 44.68 44.72 44.67 44.7112 1,095
09/12/2018 43.7988 44.4 43.7988 44.27 3,546
09/11/2018 43.77 43.9 43.77 43.87 4,944
09/10/2018 44.26 44.26 43.979 43.99 4,320
09/07/2018 44.59 44.59 44.19 44.29 3,298
09/06/2018 44.63 44.63 44.42 44.58 3,910
09/05/2018 45.18 45.18 45.18 45.18 00
09/04/2018 45.22 45.22 45.07 45.18 13,332
08/31/2018 45.69 45.87 45.53 45.53 11,039
08/30/2018 45.55 45.59 45.302 45.41 3,523
08/29/2018 45.93 46.33 45.93 46.29 5,284
08/28/2018 46.23 46.23 46.0161 46.0161 899
08/27/2018 45.84 46.15 45.84 46.05 4,414
08/24/2018 45.29 45.4546 45.29 45.4546 960
08/23/2018 45.08 45.12 44.84 44.85 12,021
08/22/2018 45.21 45.2538 45.21 45.2538 417
08/21/2018 45.2508 45.309 45.2508 45.309 937
08/20/2018 44.52 44.66 44.52 44.65 3,586
08/17/2018 43.82 44.52 43.82 44.5 6,379
08/16/2018 44.23 44.41 44.23 44.41 1,078
08/15/2018 43.72 43.8748 43.6853 43.7827 1,603
08/14/2018 44.871 44.94 44.87 44.9183 2,759
08/13/2018 44.72 44.8619 44.43 44.57 1,282
08/10/2018 45.25 45.25 45.1941 45.1941 1,876
08/09/2018 46.425 46.425 46.33 46.3731 1,909
08/08/2018 46.45 46.45 46.45 46.45 00
08/07/2018 46.45 46.45 46.45 46.45 504
08/06/2018 45.87 45.99 45.8374 45.8949 4,014
08/03/2018 46.18 46.31 46.18 46.2685 1,765
08/02/2018 45.84 46.24 45.84 46.24 739
08/01/2018 46.93 47.012 46.8 46.8 1,333
07/31/2018 47.02 47.41 47.02 47.3 10,472
07/30/2018 47.04 47.07 46.9065 46.9848 5,386
07/27/2018 47.1984 47.1984 47.01 47.015 915
07/26/2018 46.995 46.995 46.969 46.969 995
07/25/2018 47.46 47.46 47.46 47.46 15,110
07/24/2018 46.56 46.7209 46.55 46.6697 2,877
07/23/2018 45.92 45.97 45.9001 45.9001 1,803
07/20/2018 46.021 46.021 46.021 46.021 409
07/19/2018 45.42 45.42 45.42 45.42 10,344
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UEVM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio