UNLYF(UNLYF)
UNLYF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $62.91 | $64.00 | $62.61 | $62.99 | 1,637 |
| 10/13/2026 | $62.14 | $62.14 | $62.13 | $62.13 | 545 |
| 10/12/2026 | $62.14 | $62.14 | $60.60 | $62.07 | 1,100 |
| 10/9/2026 | $61.39 | $61.40 | $60.53 | $61.26 | 747 |
| 10/8/2026 | $60.56 | $60.95 | $60.37 | $60.95 | 2,824 |
| 10/7/2026 | $58.71 | $60.40 | $58.71 | $60.40 | 2,116 |
| 10/6/2026 | $59.72 | $59.86 | $58.39 | $59.80 | 4,800 |
| 10/5/2026 | $58.00 | $59.34 | $58.00 | $59.34 | 3,536 |
| 10/2/2026 | $61.00 | $61.00 | $58.50 | $59.50 | 4,900 |
| 10/1/2026 | $59.56 | $59.56 | $59.34 | $59.48 | 1,900 |
| 9/30/2026 | $61.97 | $61.97 | $61.00 | $61.00 | 1,800 |
| 9/29/2026 | $61.48 | $61.48 | $61.48 | $61.48 | 146 |
| 9/28/2026 | $61.40 | $61.48 | $61.18 | $61.48 | 900 |
| 9/25/2026 | $61.27 | $61.40 | $61.27 | $61.40 | 500 |
| 9/24/2026 | $61.41 | $61.89 | $61.41 | $61.89 | 1,100 |
| 9/23/2026 | $62.25 | $62.25 | $60.26 | $61.80 | 1,739 |
| 9/22/2026 | $62.28 | $62.28 | $61.16 | $61.16 | 600 |
| 9/21/2026 | $61.61 | $61.61 | $61.53 | $61.53 | 800 |
| 9/18/2026 | $61.10 | $62.00 | $60.16 | $61.41 | 8,000 |
| 9/17/2026 | $62.53 | $62.53 | $61.71 | $61.71 | 1,445 |
| 9/16/2026 | $61.95 | $62.05 | $61.95 | $62.05 | 733 |
| 9/15/2026 | $62.34 | $62.34 | $60.14 | $61.66 | 9,112 |
| 9/14/2026 | $62.87 | $64.00 | $62.87 | $64.00 | 2,600 |
| 9/11/2026 | $61.35 | $61.35 | $61.35 | $61.35 | 300 |
| 9/10/2026 | $62.30 | $62.67 | $62.30 | $62.67 | 1,106 |
| 9/9/2026 | $62.64 | $62.64 | $62.64 | $62.64 | 300 |
| 9/8/2026 | $62.66 | $62.66 | $62.29 | $62.29 | 6,913 |
| 9/4/2026 | $62.60 | $63.62 | $62.60 | $63.62 | 749 |
| 9/3/2026 | $63.89 | $63.89 | $61.84 | $63.37 | 1,800 |
| 9/2/2026 | $64.02 | $64.02 | $63.91 | $63.91 | 1,809 |
| 9/1/2026 | $62.92 | $62.92 | $62.92 | $62.92 | 408 |
| 8/31/2026 | $65.40 | $65.40 | $65.40 | $65.40 | 333 |
| 8/28/2026 | $65.04 | $65.04 | $64.28 | $64.36 | 2,421 |
| 8/27/2026 | $64.15 | $64.16 | $63.94 | $63.94 | 2,812 |
| 8/26/2026 | $64.81 | $64.81 | $64.75 | $64.75 | 641 |
| 8/25/2026 | $64.23 | $64.61 | $63.70 | $63.70 | 200,500 |
| 8/24/2026 | $64.81 | $64.81 | $64.43 | $64.43 | 2,700 |
| 8/21/2026 | $61.43 | $63.43 | $61.43 | $63.43 | 600 |
| 8/20/2026 | $62.69 | $62.69 | $62.69 | $62.69 | 3,000 |
| 8/19/2026 | $62.54 | $64.00 | $62.54 | $62.61 | 2,910 |
| 8/18/2026 | $62.20 | $62.20 | $61.56 | $61.76 | 2,400 |
| 8/17/2026 | $60.54 | $62.00 | $60.54 | $60.75 | 2,907 |
| 8/14/2026 | $62.47 | $62.47 | $61.80 | $61.80 | 4,103 |
| 8/13/2026 | $62.91 | $64.00 | $62.40 | $63.17 | 1,622 |
| 8/12/2026 | $61.08 | $61.08 | $59.39 | $59.39 | 1,237 |
| 8/11/2026 | $62.07 | $62.50 | $60.49 | $62.50 | 2,601 |
| 8/10/2026 | $61.76 | $62.12 | $61.76 | $62.12 | 1,600 |
| 8/7/2026 | $63.11 | $63.11 | $62.79 | $62.79 | 4,900 |
| 8/6/2026 | $62.83 | $64.29 | $62.83 | $62.85 | 722 |
| 8/5/2026 | $63.52 | $63.61 | $63.52 | $63.61 | 2,900 |
| 8/4/2026 | $63.23 | $64.00 | $63.02 | $63.58 | 2,922 |
| 8/3/2026 | $63.74 | $64.00 | $63.05 | $64.00 | 2,800 |
| 7/31/2026 | $63.61 | $63.61 | $63.11 | $63.13 | 1,106 |
| 7/30/2026 | $64.44 | $64.44 | $63.35 | $63.88 | 3,400 |
| 7/29/2026 | $66.39 | $66.39 | $63.43 | $63.43 | 1,614 |
| 7/28/2026 | $64.86 | $66.15 | $64.86 | $65.85 | 1,449 |
| 7/27/2026 | $61.00 | $61.00 | $60.76 | $60.84 | 2,200 |
| 7/24/2026 | $60.92 | $60.92 | $60.59 | $60.59 | 5,500 |
| 7/23/2026 | $59.51 | $59.54 | $59.51 | $59.54 | 417 |
| 7/22/2026 | $61.48 | $61.49 | $61.48 | $61.49 | 800 |
| 7/21/2026 | $60.65 | $60.83 | $60.65 | $60.73 | 935 |
| 7/20/2026 | $61.55 | $61.85 | $61.35 | $61.35 | 1,832 |
| 7/17/2026 | $62.61 | $62.61 | $62.18 | $62.18 | 3,500 |
| 7/16/2026 | $61.99 | $62.00 | $60.90 | $60.90 | 5,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
