NasdaqGM - Delayed Quote USD

VictoryShares Emerging Markets Value Momentum ETF (UEVM)

47.57 +0.27 (+0.58%)
At close: December 3 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 3, 2024 47.55 47.60 47.49 47.57 47.57 900
Dec 2, 2024 47.20 47.30 47.11 47.30 47.30 2,900
Nov 29, 2024 47.17 47.17 47.17 47.17 47.17 100
Nov 27, 2024 47.25 47.25 47.01 47.01 47.01 41,700
Nov 26, 2024 46.89 47.00 46.89 46.92 46.92 1,100
Nov 25, 2024 47.54 47.54 47.09 47.27 47.27 1,900
Nov 22, 2024 47.00 47.06 46.95 47.06 47.06 1,900
Nov 21, 2024 47.16 47.25 47.16 47.24 47.24 2,800
Nov 20, 2024 47.11 47.23 47.11 47.23 47.23 200
Nov 19, 2024 47.34 47.34 47.31 47.31 47.31 800
Nov 18, 2024 47.19 47.36 47.19 47.36 47.36 300
Nov 15, 2024 46.85 46.87 46.76 46.87 46.87 400
Nov 14, 2024 46.79 46.79 46.72 46.72 46.72 400
Nov 13, 2024 47.04 47.08 47.04 47.06 47.06 500
Nov 12, 2024 47.09 47.09 47.01 47.03 47.03 500
Nov 11, 2024 48.16 48.16 47.95 47.97 47.97 2,100
Nov 8, 2024 48.12 48.13 47.94 48.13 48.13 1,000
Nov 7, 2024 0.06 Dividend
Nov 7, 2024 49.19 49.32 49.15 49.28 49.28 3,200
Nov 6, 2024 47.83 48.12 47.83 48.12 48.06 1,400
Nov 5, 2024 48.38 48.49 48.38 48.49 48.43 100
Nov 4, 2024 48.15 48.15 47.85 47.85 47.80 1,200
Nov 1, 2024 47.77 47.77 47.77 47.77 47.71 100
Oct 31, 2024 47.64 47.67 47.64 47.67 47.61 500
Oct 30, 2024 47.74 47.99 47.74 47.91 47.85 600
Oct 29, 2024 48.28 48.28 48.28 48.28 48.22 100
Oct 28, 2024 48.54 48.63 48.54 48.63 48.58 1,500
Oct 25, 2024 48.64 48.64 48.33 48.40 48.34 1,000
Oct 24, 2024 48.70 48.70 48.54 48.62 48.56 600
Oct 23, 2024 48.57 48.60 48.54 48.56 48.50 1,200
Oct 22, 2024 48.90 49.04 48.90 49.04 48.98 800
Oct 21, 2024 48.81 48.94 48.63 48.84 48.78 2,000
Oct 18, 2024 49.13 49.13 49.13 49.13 49.07 100
Oct 17, 2024 48.43 48.48 48.35 48.47 48.42 400
Oct 16, 2024 49.09 49.09 49.04 49.04 48.98 400
Oct 15, 2024 48.87 48.87 48.36 48.44 48.38 1,300
Oct 14, 2024 49.40 49.40 49.32 49.32 49.26 400
Oct 11, 2024 49.06 49.42 49.06 49.42 49.36 600
Oct 10, 2024 48.99 49.28 48.96 49.28 49.22 300
Oct 9, 2024 48.82 49.21 48.82 49.10 49.04 2,700
Oct 8, 2024 0.10 Dividend
Oct 8, 2024 49.48 49.53 48.99 49.33 49.27 1,500
Oct 7, 2024 51.29 51.68 51.24 51.68 51.52 2,900
Oct 4, 2024 50.74 50.85 50.67 50.85 50.70 1,200
Oct 3, 2024 49.90 50.29 49.90 50.12 49.96 23,300
Oct 2, 2024 50.97 51.19 50.78 51.19 51.03 2,500
Oct 1, 2024 49.68 50.03 49.67 50.03 49.88 500
Sep 30, 2024 50.20 50.20 49.82 49.82 49.67 900
Sep 27, 2024 50.20 50.39 50.20 50.27 50.11 1,600
Sep 26, 2024 50.10 50.28 50.01 50.19 50.04 1,400
Sep 25, 2024 49.16 49.16 48.89 48.89 48.74 500
Sep 24, 2024 49.00 49.52 49.00 49.52 49.37 800
Sep 23, 2024 47.70 47.84 47.66 47.75 47.60 12,900
Sep 20, 2024 47.33 47.39 47.25 47.25 47.10 1,500
Sep 19, 2024 47.16 47.39 47.08 47.36 47.21 1,000
Sep 18, 2024 46.60 46.60 46.60 46.60 46.46 100
Sep 17, 2024 46.86 46.86 46.76 46.76 46.62 200
Sep 16, 2024 46.78 46.78 46.73 46.77 46.63 500
Sep 13, 2024 46.57 46.58 46.57 46.58 46.44 1,000
Sep 12, 2024 45.77 46.06 45.77 46.06 45.92 11,300
Sep 11, 2024 0.14 Dividend
Sep 11, 2024 45.50 45.77 45.16 45.77 45.63 2,700
Sep 10, 2024 45.78 45.78 45.66 45.76 45.48 400
Sep 9, 2024 46.09 46.09 46.03 46.03 45.75 500
Sep 6, 2024 46.63 46.63 45.95 45.95 45.67 2,200
Sep 5, 2024 46.74 46.76 46.71 46.76 46.48 200
Sep 4, 2024 46.78 46.90 46.77 46.79 46.51 2,000
Sep 3, 2024 47.15 47.15 46.76 46.82 46.54 4,900
Aug 30, 2024 47.49 47.53 47.26 47.45 47.16 3,700
Aug 29, 2024 47.33 47.41 47.33 47.41 47.12 200
Aug 28, 2024 47.42 47.42 47.17 47.35 47.06 2,300
Aug 27, 2024 47.41 47.42 47.41 47.42 47.13 400
Aug 26, 2024 47.23 47.34 47.23 47.34 47.05 9,300
Aug 23, 2024 47.24 47.24 47.22 47.22 46.94 100
Aug 22, 2024 46.54 46.54 46.54 46.54 46.25 200
Aug 21, 2024 47.01 47.01 47.01 47.01 46.72 100
Aug 20, 2024 46.90 46.90 46.90 46.90 46.61 100
Aug 19, 2024 47.40 47.40 47.40 47.40 47.12 100
Aug 16, 2024 46.97 46.97 46.74 46.92 46.64 300
Aug 15, 2024 46.14 46.54 46.14 46.53 46.25 4,900
Aug 14, 2024 46.10 46.13 45.99 45.99 45.71 1,900
Aug 13, 2024 46.11 46.30 46.04 46.30 46.02 1,700
Aug 12, 2024 46.00 46.00 45.83 45.83 45.55 200
Aug 9, 2024 45.39 45.62 45.39 45.58 45.30 2,600
Aug 8, 2024 1.46 Dividend
Aug 8, 2024 44.92 45.40 44.92 45.40 45.13 700
Aug 7, 2024 46.15 46.15 46.15 46.15 44.42 300
Aug 6, 2024 45.18 45.48 45.18 45.43 43.73 1,000
Aug 5, 2024 44.60 45.63 44.60 45.63 43.92 900
Aug 2, 2024 47.28 47.28 47.02 47.28 45.50 1,700
Aug 1, 2024 48.34 48.34 47.65 47.77 45.98 4,800
Jul 31, 2024 48.06 48.45 48.06 48.34 46.53 1,700
Jul 30, 2024 47.70 47.75 47.70 47.75 45.96 300
Jul 29, 2024 47.71 47.81 47.71 47.81 46.02 600
Jul 26, 2024 48.06 48.06 48.06 48.06 46.26 200
Jul 25, 2024 47.52 47.52 47.51 47.51 45.73 200
Jul 24, 2024 48.11 48.11 47.69 47.71 45.92 1,500
Jul 23, 2024 48.23 48.23 48.08 48.08 46.27 14,100
Jul 22, 2024 48.31 48.39 48.28 48.35 46.54 1,700
Jul 19, 2024 48.19 48.24 48.08 48.09 46.29 16,300
Jul 18, 2024 49.02 49.02 48.63 48.63 46.81 1,100
Jul 17, 2024 49.31 49.42 49.27 49.27 47.42 400
Jul 16, 2024 49.77 49.77 49.77 49.77 47.90 200
Jul 15, 2024 49.56 49.61 49.56 49.57 47.71 6,500
Jul 12, 2024 49.81 49.83 49.72 49.72 47.85 3,700
Jul 11, 2024 49.76 49.76 49.70 49.70 47.84 1,100
Jul 10, 2024 0.54 Dividend
Jul 10, 2024 49.27 49.35 49.27 49.35 47.49 200
Jul 9, 2024 49.67 49.67 49.67 49.67 47.29 200
Jul 8, 2024 49.88 49.88 49.61 49.75 47.37 3,900
Jul 5, 2024 49.48 49.74 49.48 49.74 47.36 1,200
Jul 3, 2024 49.38 49.63 49.38 49.61 47.24 1,700
Jul 2, 2024 48.92 49.08 48.92 49.08 46.73 400
Jul 1, 2024 49.11 49.11 48.88 48.88 46.54 900
Jun 28, 2024 49.10 49.10 48.90 48.94 46.60 12,900
Jun 27, 2024 48.77 48.77 48.77 48.77 46.43 100
Jun 26, 2024 48.93 48.93 48.93 48.93 46.58 100
Jun 25, 2024 48.77 48.77 48.77 48.77 46.43 100
Jun 24, 2024 49.13 49.13 49.13 49.13 46.78 100
Jun 21, 2024 48.93 48.93 48.86 48.86 46.52 500
Jun 20, 2024 49.19 49.19 49.07 49.09 46.74 300
Jun 18, 2024 48.79 48.85 48.79 48.85 46.51 200
Jun 17, 2024 48.25 48.37 48.25 48.37 46.05 300
Jun 14, 2024 48.36 48.45 48.28 48.45 46.13 300
Jun 13, 2024 48.25 48.25 48.01 48.08 45.78 2,800
Jun 12, 2024 0.27 Dividend
Jun 12, 2024 48.23 48.23 48.23 48.23 45.92 100
Jun 11, 2024 48.14 48.31 48.14 48.31 45.74 300
Jun 10, 2024 48.30 48.64 48.30 48.58 45.99 1,100
Jun 7, 2024 48.61 48.61 48.61 48.61 46.02 100
Jun 6, 2024 49.31 49.31 49.28 49.28 46.66 500
Jun 5, 2024 48.71 48.71 48.71 48.71 46.12 600
Jun 4, 2024 47.99 48.14 47.98 48.07 45.51 4,900
Jun 3, 2024 49.31 49.31 49.24 49.29 46.66 300
May 31, 2024 48.64 48.77 48.58 48.77 46.17 800
May 30, 2024 49.14 49.41 49.14 49.28 46.66 1,400
May 29, 2024 49.54 49.54 49.54 49.54 46.90 100
May 28, 2024 50.13 50.13 49.76 49.91 47.25 2,700
May 24, 2024 49.61 49.61 49.52 49.55 46.91 1,700
May 23, 2024 49.62 49.62 49.23 49.23 46.61 900
May 22, 2024 49.63 49.63 49.53 49.53 46.89 1,200
May 21, 2024 49.76 49.77 49.72 49.77 47.12 700
May 20, 2024 49.88 49.98 49.88 49.94 47.28 700
May 17, 2024 49.83 50.00 49.78 50.00 47.34 3,200
May 16, 2024 49.25 49.63 49.25 49.62 46.98 1,900
May 15, 2024 49.10 49.32 49.10 49.32 46.70 500
May 14, 2024 48.83 48.86 48.83 48.86 46.26 600
May 13, 2024 48.75 48.75 48.75 48.75 46.15 100
May 10, 2024 48.50 48.50 48.18 48.19 45.62 2,100
May 9, 2024 47.67 47.95 47.67 47.95 45.39 300
May 8, 2024 47.51 47.62 47.51 47.62 45.08 300
May 7, 2024 47.37 47.37 47.37 47.37 44.85 200
May 6, 2024 47.56 47.58 47.54 47.58 45.04 700
May 3, 2024 47.70 47.75 47.56 47.70 45.16 10,700
May 2, 2024 47.10 47.55 47.03 47.51 44.98 5,600
May 1, 2024 46.73 47.03 46.62 46.66 44.18 1,600
Apr 30, 2024 46.60 46.60 46.60 46.60 44.12 100
Apr 29, 2024 46.89 46.98 46.87 46.98 44.48 3,100
Apr 26, 2024 46.40 46.61 46.40 46.61 44.12 200
Apr 25, 2024 45.84 46.06 45.84 46.06 43.61 400
Apr 24, 2024 45.76 45.76 45.64 45.68 43.25 1,500
Apr 23, 2024 45.55 45.65 45.55 45.65 43.22 600
Apr 22, 2024 45.32 45.49 45.32 45.49 43.07 800
Apr 19, 2024 45.20 45.50 45.20 45.48 43.06 1,600
Apr 18, 2024 45.46 45.57 45.45 45.45 43.03 900
Apr 17, 2024 45.31 45.31 45.31 45.31 42.90 200
Apr 16, 2024 45.23 45.23 45.07 45.09 42.69 1,600
Apr 15, 2024 45.87 45.89 45.58 45.58 43.15 1,500
Apr 12, 2024 45.97 45.97 45.76 45.80 43.36 10,500
Apr 11, 2024 46.36 46.50 46.36 46.50 44.02 2,200
Apr 10, 2024 46.32 46.32 46.32 46.32 43.85 100
Apr 9, 2024 46.81 46.86 46.81 46.86 44.36 5,900
Apr 8, 2024 46.40 46.64 46.40 46.64 44.16 1,100
Apr 5, 2024 46.01 46.11 46.01 46.11 43.65 2,900
Apr 4, 2024 46.11 46.11 46.11 46.11 43.65 100
Apr 3, 2024 45.87 46.19 45.87 46.13 43.67 900
Apr 2, 2024 46.07 46.07 46.07 46.07 43.62 500
Apr 1, 2024 45.79 46.12 45.77 45.83 43.39 3,200
Mar 28, 2024 45.40 45.65 45.40 45.64 43.21 2,000
Mar 27, 2024 45.40 45.44 45.38 45.40 42.98 4,400
Mar 26, 2024 45.16 45.16 45.16 45.16 42.75 100
Mar 25, 2024 45.33 45.40 45.33 45.40 42.98 500
Mar 22, 2024 45.47 45.51 45.47 45.51 43.09 200
Mar 21, 2024 45.88 46.04 45.88 45.99 43.54 1,100
Mar 20, 2024 45.60 45.60 45.60 45.60 43.17 100
Mar 19, 2024 45.01 45.16 45.01 45.16 42.75 2,400
Mar 18, 2024 45.45 45.45 45.42 45.43 43.01 1,900
Mar 15, 2024 45.51 45.51 45.51 45.51 43.08 -
Mar 14, 2024 45.55 45.55 45.55 45.55 43.12 300
Mar 13, 2024 45.75 45.75 45.75 45.75 43.31 100
Mar 12, 2024 46.01 46.15 46.01 46.15 43.69 2,000
Mar 11, 2024 46.07 46.13 46.02 46.02 43.57 400
Mar 8, 2024 46.11 46.11 46.11 46.11 43.65 200
Mar 7, 2024 46.00 46.02 46.00 46.02 43.57 200
Mar 6, 2024 45.81 45.81 45.73 45.73 43.29 1,100
Mar 5, 2024 45.68 45.70 45.53 45.53 43.11 1,000
Mar 4, 2024 45.82 45.84 45.76 45.79 43.35 3,000
Mar 1, 2024 45.96 46.07 45.96 46.03 43.58 1,800
Feb 29, 2024 45.45 45.45 45.31 45.31 42.90 1,300
Feb 28, 2024 45.06 45.14 45.06 45.13 42.73 2,900
Feb 27, 2024 45.78 45.78 45.71 45.73 43.29 4,400
Feb 26, 2024 45.65 45.73 45.62 45.62 43.19 700
Feb 23, 2024 45.82 45.82 45.82 45.82 43.38 100
Feb 22, 2024 45.83 45.85 45.74 45.80 43.36 2,400
Feb 21, 2024 45.37 45.37 45.23 45.31 42.90 700
Feb 20, 2024 45.30 45.30 45.14 45.28 42.87 3,600
Feb 16, 2024 44.75 44.81 44.67 44.76 42.38 4,400
Feb 15, 2024 44.40 44.40 44.39 44.39 42.03 300
Feb 14, 2024 43.88 44.17 43.88 44.17 41.82 600
Feb 13, 2024 44.02 44.06 43.68 43.68 41.35 4,200
Feb 12, 2024 44.59 44.59 44.46 44.46 42.09 600
Feb 9, 2024 43.80 44.22 43.80 44.22 41.86 2,900
Feb 8, 2024 44.37 44.37 44.21 44.21 41.86 700
Feb 7, 2024 44.58 44.58 44.57 44.57 42.20 1,100
Feb 6, 2024 44.33 44.71 44.33 44.71 42.33 2,300
Feb 5, 2024 43.58 43.64 43.58 43.64 41.32 400
Feb 2, 2024 43.63 43.63 43.63 43.63 41.31 300
Feb 1, 2024 44.01 44.12 43.90 44.09 41.74 2,500
Jan 31, 2024 44.05 44.07 43.85 43.85 41.51 7,100
Jan 30, 2024 43.83 43.98 43.83 43.98 41.64 1,300
Jan 29, 2024 44.06 44.24 44.06 44.24 41.88 1,700
Jan 26, 2024 44.03 44.03 44.03 44.03 41.68 200
Jan 25, 2024 44.12 44.12 44.12 44.12 41.77 300
Jan 24, 2024 43.76 43.80 43.65 43.72 41.39 4,100
Jan 23, 2024 42.54 42.89 42.54 42.89 40.61 4,800
Jan 22, 2024 42.81 42.87 42.75 42.77 40.49 27,200
Jan 19, 2024 43.20 43.21 43.20 43.21 40.91 1,100
Jan 18, 2024 42.65 42.77 42.65 42.75 40.47 124,200
Jan 17, 2024 42.53 42.61 42.50 42.56 40.29 3,000
Jan 16, 2024 43.77 43.77 43.29 43.29 40.98 1,400
Jan 12, 2024 44.21 44.22 44.06 44.10 41.75 2,600
Jan 11, 2024 43.61 43.71 43.61 43.71 41.38 300
Jan 10, 2024 43.61 43.61 43.58 43.60 41.28 1,500
Jan 9, 2024 43.82 43.82 43.65 43.65 41.33 2,200
Jan 8, 2024 43.91 44.22 43.91 44.19 41.84 1,300
Jan 5, 2024 44.45 44.47 44.26 44.26 41.90 1,200
Jan 4, 2024 44.15 44.15 43.94 43.94 41.60 2,300
Jan 3, 2024 43.95 44.01 43.93 44.01 41.67 2,300
Jan 2, 2024 44.06 44.17 43.93 43.93 41.59 1,700
Dec 29, 2023 44.58 44.58 44.58 44.58 42.21 300
Dec 28, 2023 44.46 44.55 44.34 44.42 42.05 2,300
Dec 27, 2023 44.00 44.06 43.97 44.04 41.69 1,400
Dec 26, 2023 43.86 43.86 43.86 43.86 41.52 300
Dec 22, 2023 43.76 43.76 43.60 43.70 41.37 900
Dec 21, 2023 43.49 43.60 43.28 43.60 41.28 2,600
Dec 20, 2023 43.05 43.28 42.75 42.76 40.48 4,000
Dec 19, 2023 43.01 43.50 43.01 43.34 41.03 1,900
Dec 18, 2023 0.18 Dividend
Dec 18, 2023 43.27 43.28 43.15 43.22 40.92 21,000
Dec 15, 2023 43.60 43.60 43.49 43.49 41.01 300
Dec 14, 2023 43.76 43.87 43.76 43.87 41.36 1,100
Dec 13, 2023 42.70 43.22 42.49 43.22 40.75 3,000
Dec 12, 2023 42.45 42.65 42.45 42.60 40.17 2,600
Dec 11, 2023 42.57 42.59 42.55 42.59 40.16 12,500
Dec 8, 2023 42.44 42.44 42.44 42.44 40.02 200
Dec 7, 2023 42.72 42.72 42.71 42.71 40.27 500
Dec 6, 2023 42.70 42.70 42.61 42.61 40.18 400
Dec 5, 2023 42.59 42.59 42.59 42.59 40.16 200
Dec 4, 2023 43.05 43.06 42.78 42.85 40.40 4,100

Related Tickers