ULVR.LULVR.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4814.00 | $4826.50 | $4789.00 | $4805.50 | 498,329 |
| 1/14/2026 | $4777.00 | $4831.50 | $4767.50 | $4831.50 | 2.23M |
| 1/13/2026 | $4759.00 | $4785.00 | $4731.50 | $4774.50 | 2.51M |
| 1/12/2026 | $4770.00 | $4791.00 | $4743.50 | $4770.50 | 3.78M |
| 1/9/2026 | $4712.50 | $4750.00 | $4678.00 | $4744.00 | 2.54M |
| 1/8/2026 | $4594.50 | $4680.00 | $4584.50 | $4665.00 | 6.36M |
| 1/7/2026 | $4744.00 | $4753.39 | $4609.45 | $4631.00 | 3.39M |
| 1/6/2026 | $4681.00 | $4770.00 | $4656.50 | $4744.00 | 3.60M |
| 1/5/2026 | $4822.50 | $4824.50 | $4659.00 | $4699.00 | 2.72M |
| 1/2/2026 | $4851.50 | $4878.50 | $4799.00 | $4822.50 | 2.10M |
| 12/31/2025 | $4863.50 | $4875.00 | $4853.00 | $4859.50 | 740,510 |
| 12/30/2025 | $4834.50 | $4867.50 | $4834.50 | $4856.00 | 972,638 |
| 12/29/2025 | $4860.00 | $4879.50 | $4827.00 | $4860.00 | 1.86M |
| 12/24/2025 | $4860.00 | $4860.00 | $4821.50 | $4838.00 | 965,125 |
| 12/23/2025 | $4825.50 | $4866.00 | $4822.71 | $4857.50 | 2.71M |
| 12/22/2025 | $4882.00 | $4882.00 | $4832.50 | $4840.50 | 3.74M |
| 12/19/2025 | $4861.50 | $4897.00 | $4855.50 | $4890.00 | 18.56M |
| 12/18/2025 | $4926.00 | $4930.00 | $4845.50 | $4890.00 | 11.83M |
| 12/17/2025 | $4781.50 | $4895.50 | $4781.50 | $4881.50 | 4.12M |
| 12/16/2025 | $4869.50 | $4879.54 | $4779.00 | $4793.50 | 2.75M |
| 12/15/2025 | $4844.50 | $4874.50 | $4835.00 | $4845.00 | 2.88M |
| 12/12/2025 | $4832.50 | $4846.50 | $4794.00 | $4835.50 | 3.53M |
| 12/11/2025 | $4725.50 | $4853.50 | $4724.00 | $4853.50 | 2.91M |
| 12/10/2025 | $4799.00 | $4836.50 | $4799.00 | $4820.00 | 3.35M |
| 12/9/2025 | $4679.50 | $4887.50 | $4641.50 | $4846.50 | 4.60M |
| 12/8/2025 | $4884.75 | $4917.38 | $4638.38 | $4680.00 | 4.63M |
| 12/5/2025 | $4977.00 | $5018.63 | $4959.00 | $5013.00 | 3.93M |
| 12/4/2025 | $4964.63 | $5013.00 | $4941.00 | $4981.50 | 2.75M |
| 12/3/2025 | $5045.63 | $5061.38 | $4989.38 | $5009.63 | 7.44M |
| 12/2/2025 | $5148.00 | $5148.00 | $5018.63 | $5043.38 | 6.97M |
| 12/1/2025 | $5112.00 | $5187.49 | $5110.88 | $5128.88 | 3.97M |
| 11/28/2025 | $5122.13 | $5132.25 | $5068.13 | $5112.00 | 4.22M |
| 11/27/2025 | $5080.50 | $5087.25 | $5046.75 | $5085.00 | 7.43M |
| 11/26/2025 | $5108.63 | $5114.25 | $5051.25 | $5086.13 | 4.45M |
| 11/25/2025 | $5076.00 | $5137.88 | $5065.88 | $5121.00 | 2.80M |
| 11/24/2025 | $5158.13 | $5169.38 | $5087.25 | $5087.25 | 6.26M |
| 11/21/2025 | $5085.00 | $5169.38 | $5065.88 | $5158.13 | 3.44M |
| 11/20/2025 | $5037.75 | $5054.63 | $5016.38 | $5042.25 | 7.16M |
| 11/19/2025 | $5038.88 | $5076.00 | $5023.13 | $5037.75 | 5.48M |
| 11/18/2025 | $5025.38 | $5050.13 | $5009.63 | $5029.88 | 4.08M |
| 11/17/2025 | $5014.13 | $5050.13 | $4988.25 | $5024.25 | 4.82M |
| 11/14/2025 | $5097.38 | $5122.13 | $5028.75 | $5028.75 | 3.27M |
| 11/13/2025 | $5166.00 | $5177.25 | $5096.31 | $5134.50 | 1.96M |
| 11/12/2025 | $5154.75 | $5186.25 | $5138.55 | $5184.00 | 3.57M |
| 11/11/2025 | $4625.00 | $4628.00 | $4608.00 | $4609.00 | 4.42M |
| 11/10/2025 | $4624.00 | $4626.00 | $4549.00 | $4589.00 | 5.07M |
| 11/7/2025 | $4566.00 | $4630.00 | $4554.00 | $4618.00 | 2.65M |
| 11/6/2025 | $4586.00 | $4598.00 | $4545.00 | $4593.00 | 5.69M |
| 11/5/2025 | $4638.00 | $4669.00 | $4624.00 | $4650.00 | 3.34M |
| 11/4/2025 | $4586.00 | $4633.00 | $4551.00 | $4632.00 | 2.38M |
| 11/3/2025 | $4569.00 | $4613.00 | $4559.00 | $4597.00 | 2.10M |
| 10/31/2025 | $4606.00 | $4617.00 | $4568.00 | $4589.00 | 1.95M |
| 10/30/2025 | $4581.00 | $4621.00 | $4575.52 | $4606.00 | 2.15M |
| 10/29/2025 | $4635.00 | $4654.00 | $4593.50 | $4610.00 | 2.40M |
| 10/28/2025 | $4700.00 | $4706.00 | $4622.00 | $4631.00 | 4.30M |
| 10/27/2025 | $4679.00 | $4696.00 | $4649.00 | $4668.00 | 1.91M |
| 10/24/2025 | $4618.00 | $4697.00 | $4618.00 | $4689.00 | 3.70M |
| 10/23/2025 | $4650.00 | $4747.00 | $4627.00 | $4685.00 | 3.22M |
| 10/22/2025 | $4634.00 | $4657.00 | $4596.00 | $4653.00 | 3.62M |
| 10/21/2025 | $4636.00 | $4650.00 | $4608.00 | $4636.00 | 2.84M |
| 10/20/2025 | $4611.00 | $4674.00 | $4609.00 | $4659.00 | 1.99M |
| 10/17/2025 | $4587.00 | $4680.41 | $4560.00 | $4665.00 | 3.02M |