UVA Dividend Value ETF (UVDV) Exchange: NYSE ARCA
Data as of May 3, 2024
$9.35 ($-0.04) -0.43%
UVA Dividend Value ETF - Daily Information
Click for more stock information on UVA Dividend Value ETF.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $9.35 |
| Previous Close | $9.35 |
| High | $9.39 |
| Low | $9.34 |
| Adjusted Open | $9.35 |
| Previous Adjusted Close | $9.35 |
| Adjusted High | $9.39 |
| Adjusted Low | $9.34 |
About UVA Dividend Value ETF (UVDV)
The Fund is an actively managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing principally in dividend-paying securities and, under normal circumstances, the Fund intends to invest at least 80% of its net assets (plus the amount of borrowings for investment purposes) in such securities. The Sub-Adviser selects equity securities that it believes are out of favor and undervalued. The Sub-Adviser then attempts to purchase the securities and hold them until it believes that the securities have reached their accurate value. The Fund considers “dividend-paying equity securities” to be securities of companies that declare and pay cash dividends on at least an annual basis. The Sub-Adviser selects equity securities consisting of common stocks and securities having the characteristics of common stocks, such as preferred stocks, and convertible securities. The Fund may invest in companies of any market capitalization. The Fund may invest in both domestic and foreign securities. The Fund may become focused on certain sectors from time to time.
Invest in UVA Dividend Value ETF (UVDV)
Historical Stock Data for UVA Dividend Value ETF (UVDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | $9.35 | $9.39 | $9.34 | $9.35 | $9.35 | 348,446 |
| 2023-06-16 | $9.41 | $9.41 | $9.37 | $9.39 | $9.39 | 1,341 |
| 2023-06-15 | $9.36 | $9.38 | $9.36 | $9.38 | $9.38 | 222 |
| 2023-06-14 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 13 |
| 2023-06-13 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 45 |
| 2023-06-12 | $9.27 | $9.30 | $9.27 | $9.30 | $9.30 | 6,525 |
| 2023-06-09 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 431 |
| 2023-06-08 | $9.30 | $9.31 | $9.29 | $9.31 | $9.31 | 777 |
| 2023-06-07 | $9.29 | $9.30 | $9.29 | $9.30 | $9.30 | 1,180 |
| 2023-06-06 | $9.28 | $9.28 | $9.26 | $9.26 | $9.26 | 758 |
| 2023-06-05 | $9.18 | $9.21 | $9.18 | $9.21 | $9.21 | 22,915 |
| 2023-06-02 | $9.22 | $9.26 | $9.22 | $9.26 | $9.26 | 216 |
| 2023-06-01 | $9.15 | $9.16 | $9.15 | $9.16 | $9.16 | 2,444 |
| 2023-05-31 | $9.10 | $9.12 | $9.10 | $9.12 | $9.12 | 678 |
| 2023-05-30 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 11 |
| 2023-05-26 | $9.14 | $9.16 | $9.14 | $9.16 | $9.16 | 197 |
| 2023-05-25 | $9.06 | $9.11 | $9.05 | $9.11 | $9.11 | 7,032 |
| 2023-05-24 | $9.11 | $9.13 | $9.11 | $9.13 | $9.13 | 710 |
| 2023-05-23 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 1,545 |
| 2023-05-22 | $9.19 | $9.20 | $9.17 | $9.20 | $9.20 | 30,725 |
| 2023-05-19 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 13 |
| 2023-05-18 | $9.15 | $9.22 | $9.15 | $9.22 | $9.22 | 3,704 |
| 2023-05-17 | $9.16 | $9.19 | $9.16 | $9.19 | $9.19 | 138 |
| 2023-05-16 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 322 |
| 2023-05-15 | $9.20 | $9.21 | $9.20 | $9.21 | $9.21 | 184 |
| 2023-05-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 12 |
| 2023-05-11 | $9.15 | $9.16 | $9.12 | $9.16 | $9.16 | 489 |
| 2023-05-10 | $9.17 | $9.20 | $9.17 | $9.20 | $9.20 | 1,121 |
| 2023-05-09 | $9.18 | $9.20 | $9.18 | $9.20 | $9.20 | 741 |
| 2023-05-08 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 31 |
| 2023-05-05 | $9.26 | $9.27 | $9.26 | $9.27 | $9.27 | 187 |
| 2023-05-04 | $9.17 | $9.20 | $9.17 | $9.17 | $9.17 | 2,385 |
| 2023-05-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 32 |
| 2023-05-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 89 |
| 2023-05-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 109 |
| 2023-04-28 | $9.32 | $9.33 | $9.32 | $9.33 | $9.33 | 110 |
| 2023-04-27 | $9.29 | $9.31 | $9.29 | $9.31 | $9.31 | 821 |
| 2023-04-26 | $9.22 | $9.22 | $9.19 | $9.20 | $9.20 | 2,813 |
| 2023-04-25 | $9.31 | $9.31 | $9.29 | $9.29 | $9.29 | 603 |
| 2023-04-24 | $9.35 | $9.39 | $9.35 | $9.37 | $9.37 | 755 |
| 2023-04-21 | $9.37 | $9.37 | $9.36 | $9.36 | $9.36 | 3,420 |
| 2023-04-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 451 |
| 2023-04-19 | $9.34 | $9.36 | $9.34 | $9.36 | $9.36 | 451 |
| 2023-04-18 | $9.40 | $9.40 | $9.39 | $9.39 | $9.39 | 1,953 |
| 2023-04-17 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-04-14 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 3 |
| 2023-04-13 | $9.36 | $9.37 | $9.31 | $9.37 | $9.37 | 20,913 |
| 2023-04-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 2,609 |
| 2023-04-11 | $9.39 | $9.39 | $9.35 | $9.35 | $9.35 | 2,609 |
| 2023-04-10 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 1 |
| 2023-04-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 28 |
| 2023-04-05 | $9.30 | $9.33 | $9.27 | $9.31 | $9.31 | 7,834 |
| 2023-04-04 | $9.27 | $9.30 | $9.27 | $9.30 | $9.30 | 1,151 |
| 2023-04-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 5 |
| 2023-03-31 | $9.32 | $9.32 | $9.31 | $9.31 | $9.31 | 1,701 |
| 2023-03-30 | $9.25 | $9.25 | $9.17 | $9.19 | $9.19 | 3,016 |
| 2023-03-29 | $9.25 | $9.29 | $9.25 | $9.29 | $9.23 | 303 |
| 2023-03-28 | $9.19 | $9.23 | $9.19 | $9.23 | $9.16 | 314 |
| 2023-03-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.16 | 4 |
| 2023-03-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.12 | 1 |
| 2023-03-23 | $9.21 | $9.21 | $9.10 | $9.15 | $9.09 | 6,725 |
| 2023-03-22 | $9.20 | $9.56 | $9.16 | $9.16 | $9.16 | 20,124 |
| 2023-03-21 | $9.20 | $9.24 | $9.20 | $9.24 | $9.24 | 4,602 |
| 2023-03-20 | $9.18 | $9.18 | $9.16 | $9.18 | $9.18 | 1,100 |
| 2023-03-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 88 |
| 2023-03-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 2 |
| 2023-03-15 | $9.12 | $9.14 | $9.12 | $9.14 | $9.14 | 775 |
| 2023-03-14 | $9.19 | $9.22 | $9.19 | $9.22 | $9.22 | 883 |
| 2023-03-13 | $9.20 | $9.20 | $9.17 | $9.18 | $9.18 | 1,200 |
| 2023-03-10 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 263 |
| 2023-03-09 | $9.27 | $9.27 | $9.25 | $9.25 | $9.25 | 263 |
| 2023-03-08 | $9.35 | $9.36 | $9.28 | $9.33 | $9.33 | 3,175 |
| 2023-03-07 | $9.27 | $9.32 | $9.27 | $9.32 | $9.32 | 280 |
| 2023-03-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 625 |
| 2023-03-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 1,500 |
| 2023-03-02 | $9.42 | $9.42 | $9.35 | $9.38 | $9.38 | 1,500 |
| 2023-03-01 | $9.35 | $9.35 | $9.34 | $9.34 | $9.34 | 201 |
| 2023-02-28 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 2 |
| 2023-02-27 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1,079 |
| 2023-02-24 | $9.35 | $9.37 | $9.34 | $9.37 | $9.37 | 1,079 |
| 2023-02-23 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2 |
| 2023-02-22 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 2 |
| 2023-02-21 | $9.34 | $9.38 | $9.32 | $9.38 | $9.38 | 1,953 |
| 2023-02-17 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 2,263 |
| 2023-02-16 | $9.43 | $9.47 | $9.42 | $9.47 | $9.47 | 2,263 |
| 2023-02-15 | $9.47 | $9.52 | $9.47 | $9.52 | $9.52 | 253 |
| 2023-02-14 | $9.52 | $9.52 | $9.48 | $9.52 | $9.52 | 4,301 |
| 2023-02-13 | $9.50 | $9.58 | $9.48 | $9.53 | $9.53 | 812 |
| 2023-02-10 | $9.44 | $9.53 | $9.44 | $9.49 | $9.49 | 4,393 |
| 2023-02-09 | $9.50 | $9.50 | $9.44 | $9.44 | $9.44 | 510 |
| 2023-02-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 187 |
| 2023-02-07 | $9.60 | $9.60 | $9.52 | $9.56 | $9.56 | 548 |
| 2023-02-06 | $9.46 | $9.50 | $9.46 | $9.50 | $9.50 | 516 |
| 2023-02-03 | $9.49 | $9.56 | $9.48 | $9.53 | $9.53 | 17,708 |
| 2023-02-02 | $9.52 | $9.55 | $9.52 | $9.55 | $9.55 | 101 |
| 2023-02-01 | $9.45 | $9.55 | $9.45 | $9.55 | $9.55 | 600 |
| 2023-01-31 | $9.40 | $9.49 | $9.40 | $9.49 | $9.49 | 602 |
| 2023-01-30 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 500 |
| 2023-01-27 | $9.47 | $9.50 | $9.46 | $9.49 | $9.49 | 2,121 |
| 2023-01-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 757 |
| 2023-01-25 | $9.45 | $9.49 | $9.45 | $9.48 | $9.48 | 757 |
| 2023-01-24 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 10 |
| 2023-01-23 | $9.49 | $9.50 | $9.48 | $9.50 | $9.50 | 494 |
| 2023-01-20 | $9.41 | $9.45 | $9.41 | $9.44 | $9.44 | 1,618 |
| 2023-01-19 | $9.38 | $9.39 | $9.37 | $9.37 | $9.37 | 1,431 |
| 2023-01-18 | $9.53 | $9.53 | $9.39 | $9.39 | $9.39 | 10,792 |
| 2023-01-17 | $9.51 | $9.55 | $9.51 | $9.51 | $9.51 | 7,995 |
| 2023-01-13 | $9.53 | $9.54 | $9.53 | $9.53 | $9.53 | 1,063 |
| 2023-01-12 | $9.52 | $9.52 | $9.51 | $9.52 | $9.52 | 475 |
| 2023-01-11 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 1 |
| 2023-01-10 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 97 |
| 2023-01-09 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 25 |
| 2023-01-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 49 |
| 2023-01-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 49 |
| 2023-01-04 | $9.37 | $9.37 | $9.35 | $9.36 | $9.36 | 3,524 |
| 2023-01-03 | $9.30 | $9.33 | $9.30 | $9.33 | $9.33 | 2,050 |
| 2022-12-30 | $9.32 | $9.35 | $9.32 | $9.35 | $9.35 | 474 |
| 2022-12-29 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 3,653 |
| 2022-12-28 | $9.37 | $9.40 | $9.16 | $9.16 | $9.10 | 3,653 |
| 2022-12-27 | $9.44 | $9.47 | $9.44 | $9.44 | $9.38 | 2,178 |
| 2022-12-23 | $9.42 | $9.42 | $9.42 | $9.42 | $9.36 | 614 |
| 2022-12-22 | $9.31 | $9.38 | $9.31 | $9.38 | $9.32 | 102 |
| 2022-12-21 | $9.44 | $9.44 | $9.44 | $9.44 | $9.38 | 10 |
| 2022-12-20 | $9.28 | $9.28 | $9.25 | $9.27 | $9.21 | 5,056 |
| 2022-12-19 | $9.46 | $9.47 | $9.46 | $9.46 | $9.30 | 1,900 |
| 2022-12-16 | $9.53 | $9.53 | $9.46 | $9.49 | $9.33 | 6,455 |
| 2022-12-15 | $9.53 | $9.56 | $9.53 | $9.56 | $9.39 | 2,392 |
| 2022-12-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.51 | 11 |
| 2022-12-13 | $9.79 | $9.79 | $9.69 | $9.69 | $9.52 | 601 |
| 2022-12-12 | $9.67 | $9.67 | $9.67 | $9.67 | $9.50 | 3 |
| 2022-12-09 | $9.60 | $9.60 | $9.60 | $9.60 | $9.44 | 3 |
| 2022-12-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.47 | 517 |
| 2022-12-07 | $9.63 | $9.65 | $9.62 | $9.62 | $9.45 | 2,781 |
| 2022-12-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.43 | 401 |
| 2022-12-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.51 | 401 |
| 2022-12-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.61 | 4,403 |
| 2022-12-01 | $9.83 | $9.83 | $9.77 | $9.77 | $9.60 | 4,403 |
| 2022-11-30 | $9.72 | $9.77 | $9.72 | $9.77 | $9.60 | 138 |
| 2022-11-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.48 | 1 |
| 2022-11-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.46 | 1 |
| 2022-11-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.55 | 176 |
| 2022-11-23 | $9.71 | $9.71 | $9.70 | $9.70 | $9.54 | 2,386 |
| 2022-11-22 | $9.68 | $9.69 | $9.68 | $9.69 | $9.53 | 100 |
| 2022-11-21 | $9.61 | $9.63 | $9.61 | $9.63 | $9.46 | 155 |
| 2022-11-18 | $9.60 | $9.60 | $9.59 | $9.59 | $9.43 | 222 |
| 2022-11-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.38 | 7 |
| 2022-11-16 | $9.57 | $9.57 | $9.56 | $9.56 | $9.40 | 102 |
| 2022-11-15 | $9.60 | $9.63 | $9.60 | $9.63 | $9.47 | 1,169 |
| 2022-11-14 | $9.69 | $9.69 | $9.61 | $9.61 | $9.44 | 111 |
| 2022-11-11 | $9.61 | $9.67 | $9.61 | $9.67 | $9.50 | 3,894 |
| 2022-11-10 | $9.61 | $9.69 | $9.61 | $9.69 | $9.53 | 975 |
| 2022-11-09 | $9.47 | $9.47 | $9.40 | $9.40 | $9.24 | 8,001 |
| 2022-11-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.38 | 1 |
| 2022-11-07 | $9.48 | $9.49 | $9.48 | $9.49 | $9.33 | 201 |
| 2022-11-04 | $9.34 | $9.41 | $9.34 | $9.41 | $9.25 | 400 |
| 2022-11-03 | $9.21 | $9.34 | $9.21 | $9.32 | $9.17 | 8,480 |
| 2022-11-02 | $9.53 | $9.53 | $9.33 | $9.38 | $9.22 | 200 |
| 2022-11-01 | $9.44 | $9.49 | $9.44 | $9.48 | $9.32 | 4,544 |
| 2022-10-31 | $9.46 | $9.46 | $9.46 | $9.46 | $9.30 | 808 |
| 2022-10-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.34 | 22 |
| 2022-10-27 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 22 |
| 2022-10-26 | $9.37 | $9.37 | $9.36 | $9.36 | $9.36 | 10,419 |
| 2022-10-25 | $9.29 | $9.31 | $9.29 | $9.31 | $9.31 | 812 |
| 2022-10-24 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 16 |
| 2022-10-21 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 5 |
| 2022-10-20 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 2 |
| 2022-10-19 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 169 |
| 2022-10-18 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 169 |
| 2022-10-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 16 |
| 2022-10-14 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 20 |
| 2022-10-13 | $8.94 | $9.05 | $8.94 | $9.05 | $9.05 | 210 |
| 2022-10-12 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 2 |
| 2022-10-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 107 |
| 2022-10-10 | $8.96 | $8.96 | $8.95 | $8.95 | $8.95 | 3,566 |
| 2022-10-07 | $9.01 | $9.01 | $8.98 | $9.00 | $9.00 | 1,846 |
| 2022-10-06 | $9.19 | $9.19 | $9.10 | $9.12 | $9.12 | 9,328 |
| 2022-10-05 | $9.15 | $9.18 | $9.15 | $9.18 | $9.18 | 804 |
| 2022-10-04 | $9.16 | $9.19 | $9.16 | $9.19 | $9.19 | 999 |
| 2022-10-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 166 |
| 2022-09-30 | $8.92 | $8.93 | $8.85 | $8.85 | $8.85 | 10,729 |
| 2022-09-29 | $8.93 | $8.94 | $8.93 | $8.93 | $8.93 | 2,480 |
| 2022-09-28 | $9.09 | $9.09 | $9.05 | $9.07 | $9.03 | 612 |
| 2022-09-27 | $8.95 | $8.97 | $8.95 | $8.97 | $8.93 | 200 |
| 2022-09-26 | $8.98 | $8.99 | $8.98 | $8.99 | $8.96 | 3,614 |
| 2022-09-23 | $9.05 | $9.05 | $9.05 | $9.05 | $9.01 | 3 |
| 2022-09-22 | $9.20 | $9.20 | $9.17 | $9.18 | $9.14 | 1,802 |
| 2022-09-21 | $9.29 | $9.30 | $9.22 | $9.22 | $9.18 | 2,001 |
| 2022-09-20 | $9.27 | $9.27 | $9.27 | $9.27 | $9.23 | 89 |
| 2022-09-19 | $9.34 | $9.34 | $9.34 | $9.34 | $9.29 | 2 |
| 2022-09-16 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 3 |
| 2022-09-15 | $9.38 | $9.38 | $9.34 | $9.34 | $9.34 | 956 |
| 2022-09-14 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 78 |
| 2022-09-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 1 |
| 2022-09-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 1 |
| 2022-09-09 | $9.57 | $9.58 | $9.56 | $9.56 | $9.56 | 1,602 |
| 2022-09-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 1 |
| 2022-09-07 | $9.41 | $9.43 | $9.40 | $9.42 | $9.42 | 6,729 |
| 2022-09-06 | $9.38 | $9.38 | $9.33 | $9.33 | $9.33 | 2,404 |
| 2022-09-02 | $9.37 | $9.37 | $9.35 | $9.36 | $9.36 | 8,852 |
| 2022-09-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 1 |
| 2022-08-31 | $9.43 | $9.43 | $9.41 | $9.41 | $9.41 | 646 |
| 2022-08-30 | $9.51 | $9.51 | $9.45 | $9.45 | $9.45 | 788 |
| 2022-08-29 | $9.57 | $9.57 | $9.53 | $9.53 | $9.53 | 103 |
| 2022-08-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1 |
| 2022-08-25 | $9.66 | $9.75 | $9.66 | $9.75 | $9.75 | 1,417 |
| 2022-08-24 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 4 |
| 2022-08-23 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 237 |
| 2022-08-22 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2022-08-19 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 34 |
| 2022-08-18 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 126 |
| 2022-08-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 44 |
| 2022-08-16 | $9.83 | $9.91 | $9.83 | $9.90 | $9.90 | 158,596 |
| 2022-08-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 86 |
| 2022-08-12 | $9.82 | $9.84 | $9.82 | $9.82 | $9.82 | 2,395 |
| 2022-08-11 | $9.77 | $9.77 | $9.71 | $9.71 | $9.71 | 2,000 |
| 2022-08-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2 |
| 2022-08-09 | $9.59 | $9.61 | $9.54 | $9.61 | $9.61 | 1,430 |
| 2022-08-08 | $9.62 | $9.65 | $9.60 | $9.65 | $9.65 | 7,806 |
| 2022-08-05 | $9.67 | $9.69 | $9.66 | $9.66 | $9.66 | 1,321 |
| 2022-08-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 3 |
| 2022-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 3 |
| 2022-08-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 136 |
| 2022-08-01 | $9.73 | $9.73 | $9.69 | $9.69 | $9.69 | 2,052 |
| 2022-07-29 | $9.73 | $9.74 | $9.68 | $9.68 | $9.68 | 2,560 |
| 2022-07-28 | $9.61 | $9.68 | $9.61 | $9.63 | $9.63 | 7,545 |
| 2022-07-27 | $9.61 | $9.61 | $9.58 | $9.58 | $9.58 | 452 |
| 2022-07-26 | $9.47 | $9.50 | $9.45 | $9.50 | $9.50 | 1,477 |
| 2022-07-25 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2022-07-22 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-07-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 2,255 |
| 2022-07-20 | $9.48 | $9.49 | $9.46 | $9.46 | $9.46 | 2,255 |
| 2022-07-19 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 297 |
| 2022-07-18 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 1 |
| 2022-07-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 1 |
| 2022-07-14 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 1 |
| 2022-07-13 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 153 |
| 2022-07-12 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1 |
| 2022-07-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 1 |
| 2022-07-08 | $9.38 | $9.46 | $9.38 | $9.40 | $9.40 | 9,919 |
| 2022-07-07 | $9.37 | $9.41 | $9.36 | $9.41 | $9.41 | 292 |
| 2022-07-06 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 2 |
| 2022-07-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 146 |
| 2022-07-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 22 |
| 2022-06-30 | $9.39 | $9.39 | $9.33 | $9.33 | $9.33 | 292 |
| 2022-06-29 | $9.35 | $9.35 | $9.33 | $9.33 | $9.33 | 104 |
| 2022-06-28 | $9.55 | $9.55 | $9.42 | $9.42 | $9.38 | 1,527 |
| 2022-06-27 | $9.46 | $9.48 | $9.46 | $9.48 | $9.44 | 401 |
| 2022-06-24 | $9.47 | $9.47 | $9.47 | $9.47 | $9.43 | 3 |
| 2022-06-23 | $9.34 | $9.34 | $9.34 | $9.34 | $9.30 | 3 |
| 2022-06-22 | $9.37 | $9.38 | $9.33 | $9.33 | $9.29 | 1,921 |
| 2022-06-21 | $9.36 | $9.36 | $9.36 | $9.36 | $9.33 | 2 |
| 2022-06-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.16 | 2 |
| 2022-06-16 | $9.20 | $9.20 | $9.20 | $9.20 | $9.17 | 1 |
| 2022-06-15 | $9.35 | $9.39 | $9.35 | $9.39 | $9.35 | 102 |
| 2022-06-14 | $9.33 | $9.36 | $9.33 | $9.36 | $9.33 | 3,105 |
| 2022-06-13 | $9.41 | $9.41 | $9.41 | $9.41 | $9.37 | 2 |
| 2022-06-10 | $9.64 | $9.64 | $9.64 | $9.64 | $9.61 | 1,900 |
| 2022-06-09 | $9.89 | $9.89 | $9.79 | $9.79 | $9.75 | 1,900 |
| 2022-06-08 | $9.92 | $9.93 | $9.91 | $9.93 | $9.89 | 3,601 |
| 2022-06-07 | $10.02 | $10.05 | $10.02 | $10.05 | $10.01 | 1,801 |
| 2022-06-06 | $9.96 | $9.98 | $9.95 | $9.98 | $9.95 | 2,003 |
| 2022-06-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.96 | 9 |
| 2022-06-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.03 | 115 |
| 2022-06-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.94 | 1 |
| 2022-05-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.01 | 6 |
| 2022-05-27 | $10.08 | $10.10 | $10.04 | $10.10 | $10.06 | 5,008 |
| 2022-05-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.94 | 2 |
| 2022-05-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.84 | 4 |
| 2022-05-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.76 | 22 |
| 2022-05-23 | $9.78 | $9.78 | $9.78 | $9.78 | $9.74 | 0 |
| 2022-05-20 | $9.60 | $9.70 | $9.59 | $9.70 | $9.66 | 12,644 |
| 2022-05-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.67 | 1 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 2 |
| 2022-05-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.95 | 37 |
| 2022-05-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.81 | 9 |
| 2022-05-13 | $9.84 | $9.84 | $9.81 | $9.81 | $9.77 | 118 |
| 2022-05-12 | $9.61 | $9.69 | $9.61 | $9.69 | $9.66 | 37,392 |
| 2022-05-11 | $9.87 | $9.87 | $9.71 | $9.71 | $9.67 | 643 |
| 2022-05-10 | $9.89 | $9.89 | $9.71 | $9.77 | $9.74 | 210,679 |
| 2022-05-09 | $9.89 | $9.93 | $9.84 | $9.84 | $9.80 | 914 |
| 2022-05-06 | $9.96 | $10.02 | $9.96 | $10.02 | $9.98 | 524 |
| 2022-05-05 | $10.07 | $10.07 | $9.97 | $10.01 | $9.97 | 4,438 |
| 2022-05-04 | $10.02 | $10.16 | $9.99 | $10.16 | $10.12 | 1,691 |
| 2022-05-03 | $10.01 | $10.05 | $9.99 | $10.01 | $9.97 | 481 |
| 2022-05-02 | $9.96 | $10.00 | $9.84 | $9.94 | $9.90 | 62,297 |
| 2022-04-29 | $10.10 | $10.10 | $9.95 | $9.95 | $9.91 | 127 |
| 2022-04-28 | $10.13 | $10.13 | $10.13 | $10.13 | $10.09 | 2 |
| 2022-04-27 | $10.11 | $10.11 | $10.06 | $10.06 | $10.02 | 2,306 |
| 2022-04-26 | $10.10 | $10.13 | $10.07 | $10.07 | $10.03 | 54,548 |
| 2022-04-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.02 | 395 |
| 2022-04-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.14 | 0 |
| 2022-04-21 | $10.45 | $10.45 | $10.33 | $10.33 | $10.29 | 5,830 |
| 2022-04-20 | $10.50 | $10.50 | $10.45 | $10.45 | $10.40 | 600 |
| 2022-04-19 | $10.40 | $10.40 | $10.40 | $10.40 | $10.36 | 0 |
| 2022-04-18 | $10.32 | $10.32 | $10.32 | $10.32 | $10.28 | 4 |
| 2022-04-14 | $10.35 | $10.35 | $10.34 | $10.34 | $10.30 | 2,277 |
| 2022-04-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.31 | 675 |
| 2022-04-12 | $10.29 | $10.29 | $10.29 | $10.29 | $10.25 | 1 |
| 2022-04-11 | $10.28 | $10.28 | $10.26 | $10.26 | $10.22 | 4,112 |
| 2022-04-08 | $10.34 | $10.34 | $10.34 | $10.34 | $10.30 | 27 |
| 2022-04-07 | $10.35 | $10.35 | $10.35 | $10.35 | $10.31 | 104 |
| 2022-04-06 | $10.24 | $10.31 | $10.24 | $10.31 | $10.27 | 5,944 |
| 2022-04-05 | $10.34 | $10.38 | $10.28 | $10.28 | $10.24 | 81,519 |
| 2022-04-04 | $10.37 | $10.37 | $10.32 | $10.34 | $10.30 | 5,515 |
| 2022-04-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.30 | 115 |
| 2022-03-31 | $10.40 | $10.40 | $10.36 | $10.36 | $10.32 | 115 |
| 2022-03-30 | $10.48 | $10.48 | $10.37 | $10.37 | $10.33 | 3,128 |
| 2022-03-29 | $10.42 | $10.48 | $10.38 | $10.48 | $10.40 | 2,152 |
| 2022-03-28 | $10.37 | $10.38 | $10.37 | $10.38 | $10.31 | 338 |
| 2022-03-25 | $10.43 | $10.43 | $10.41 | $10.41 | $10.34 | 203 |
| 2022-03-24 | $10.34 | $10.37 | $10.30 | $10.32 | $10.25 | 4,517 |
| 2022-03-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.19 | 106 |
| 2022-03-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.24 | 101 |
| 2022-03-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.21 | 105 |
| 2022-03-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.17 | 120 |
| 2022-03-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.16 | 5 |
| 2022-03-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.02 | 102 |
| 2022-03-15 | $10.04 | $10.06 | $10.00 | $10.06 | $9.99 | 587 |
| 2022-03-14 | $9.95 | $9.97 | $9.95 | $9.96 | $9.89 | 974 |
| 2022-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.93 | 101 |
| 2022-03-10 | $10.05 | $10.07 | $10.04 | $10.04 | $9.97 | 444 |
| 2022-03-09 | $10.12 | $10.13 | $10.07 | $10.07 | $10.00 | 139,751 |
| 2022-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.93 | 197 |
| 2022-03-07 | $10.04 | $10.04 | $10.04 | $10.04 | $9.97 | 102 |
| 2022-03-04 | $10.12 | $10.17 | $10.11 | $10.13 | $10.06 | 2,033 |
| 2022-03-03 | $10.24 | $10.24 | $10.13 | $10.13 | $10.06 | 602 |
| 2022-03-02 | $9.97 | $10.08 | $9.97 | $9.99 | $9.92 | 10,147 |
| 2022-03-01 | $10.01 | $10.01 | $10.01 | $10.01 | $9.94 | 100 |
| 2022-02-28 | $10.06 | $10.06 | $10.06 | $10.06 | $9.99 | 152 |
| 2022-02-25 | $10.03 | $10.11 | $10.03 | $10.08 | $10.01 | 12,186 |
| 2022-02-24 | $9.81 | $9.91 | $9.78 | $9.83 | $9.76 | 108,697 |
| 2022-02-23 | $10.06 | $10.06 | $9.97 | $9.97 | $9.90 | 400 |
| 2022-02-22 | $10.03 | $10.03 | $10.03 | $10.03 | $9.96 | 214 |
| 2022-02-18 | $10.11 | $10.13 | $10.10 | $10.10 | $10.03 | 400 |
| 2022-02-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.07 | 68 |
| 2022-02-16 | $10.16 | $10.23 | $10.16 | $10.20 | $10.13 | 20,860 |
| 2022-02-15 | $10.18 | $10.18 | $10.18 | $10.18 | $10.11 | 35 |
| 2022-02-14 | $10.07 | $10.12 | $10.06 | $10.08 | $10.01 | 4,418 |
| 2022-02-11 | $10.19 | $10.19 | $10.11 | $10.16 | $10.09 | 33,761 |
| 2022-02-10 | $10.28 | $10.28 | $10.15 | $10.15 | $10.08 | 3,418 |
| 2022-02-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.21 | 171 |
| 2022-02-08 | $10.17 | $10.20 | $10.17 | $10.20 | $10.13 | 4,382 |
| 2022-02-07 | $10.16 | $10.18 | $10.14 | $10.14 | $10.07 | 87,452 |
| 2022-02-04 | $10.10 | $10.12 | $10.10 | $10.12 | $10.05 | 609 |
| 2022-02-03 | $10.20 | $10.22 | $10.17 | $10.17 | $10.10 | 3,509 |
| 2022-02-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.15 | 5 |
| 2022-02-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.13 | 120 |
| 2022-01-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.07 | 6 |
| 2022-01-28 | $10.00 | $10.06 | $9.99 | $10.06 | $9.99 | 3,396 |
| 2022-01-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.93 | 89,576 |
| 2022-01-26 | $10.08 | $10.10 | $10.00 | $10.00 | $9.93 | 89,576 |
| 2022-01-25 | $10.00 | $10.03 | $10.00 | $10.03 | $9.96 | 1,057 |
| 2022-01-24 | $9.91 | $10.03 | $9.91 | $10.03 | $9.96 | 302 |
| 2022-01-21 | $10.07 | $10.08 | $10.04 | $10.05 | $9.98 | 2,598 |
| 2022-01-20 | $10.11 | $10.11 | $10.11 | $10.11 | $10.04 | 124 |
| 2022-01-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.10 | 647 |
| 2022-01-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.13 | 11,086 |
| 2022-01-14 | $10.23 | $10.27 | $10.21 | $10.27 | $10.19 | 11,086 |
| 2022-01-13 | $10.29 | $10.31 | $10.27 | $10.27 | $10.20 | 162,293 |
| 2022-01-12 | $10.28 | $10.28 | $10.28 | $10.28 | $10.21 | 829 |
| 2022-01-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.22 | 124 |
| 2022-01-10 | $10.16 | $10.22 | $10.16 | $10.22 | $10.15 | 150 |
| 2022-01-07 | $10.24 | $10.25 | $10.24 | $10.25 | $10.18 | 270 |
| 2022-01-06 | $10.20 | $10.24 | $10.20 | $10.22 | $10.15 | 6,515 |
| 2022-01-05 | $10.26 | $10.26 | $10.19 | $10.21 | $10.13 | 460,125 |
| 2022-01-04 | $10.26 | $10.26 | $10.18 | $10.22 | $10.14 | 381 |
| 2022-01-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.09 | 31 |
| 2021-12-31 | $10.21 | $10.21 | $10.21 | $10.21 | $10.14 | 303 |
| 2021-12-30 | $10.19 | $10.23 | $10.18 | $10.21 | $10.14 | 268,276 |
| 2021-12-29 | $10.12 | $10.18 | $10.12 | $10.18 | $10.09 | 226 |
| 2021-12-28 | $10.17 | $10.17 | $10.17 | $10.17 | $10.08 | 42 |
| 2021-12-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 42 |
| 2021-12-23 | $10.13 | $10.13 | $10.01 | $10.03 | $9.94 | 11,509 |
| 2021-12-22 | $10.07 | $10.07 | $10.04 | $10.04 | $9.95 | 1,003 |
| 2021-12-21 | $10.05 | $10.05 | $9.99 | $9.99 | $9.90 | 19,641 |
| 2021-12-20 | $10.00 | $10.01 | $9.96 | $9.99 | $9.90 | 9,147 |
| 2021-12-17 | $10.09 | $10.09 | $10.04 | $10.04 | $9.96 | 6,895 |
| 2021-12-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.01 | 266 |
| 2021-12-15 | $10.00 | $10.05 | $9.97 | $10.01 | $9.92 | 25,878 |
| 2021-12-14 | $10.00 | $10.05 | $10.00 | $10.05 | $9.96 | 12,695 |
| 2021-12-13 | $9.97 | $10.02 | $9.97 | $10.00 | $9.91 | 20,204 |
| 2021-12-10 | $9.98 | $10.01 | $9.98 | $9.99 | $9.91 | 5,755 |
| 2021-12-09 | $10.00 | $10.00 | $9.98 | $9.98 | $9.89 | 30,273 |
| 2021-12-08 | $9.99 | $10.02 | $9.99 | $10.00 | $9.91 | 34,126 |
| 2021-12-07 | $9.98 | $10.01 | $9.96 | $9.96 | $9.88 | 14,742 |
| 2021-12-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.84 | 5 |
| 2021-12-03 | $9.86 | $9.87 | $9.86 | $9.86 | $9.78 | 12,916 |
| 2021-12-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.74 | 21 |
| 2021-12-01 | $9.85 | $9.85 | $9.78 | $9.78 | $9.70 | 10,828 |
| 2021-11-30 | $9.94 | $9.94 | $9.84 | $9.84 | $9.75 | 32,274 |
| 2021-11-29 | $9.99 | $10.03 | $9.96 | $9.96 | $9.87 | 86,828 |
| 2021-11-26 | $10.04 | $10.04 | $9.91 | $9.97 | $9.88 | 11,796 |
| 2021-11-24 | $10.04 | $10.05 | $9.98 | $10.02 | $9.93 | 172,168 |
| 2021-11-23 | $10.02 | $10.02 | $10.02 | $10.02 | $9.93 | 57 |
| 2021-11-22 | $10.06 | $10.06 | $10.01 | $10.01 | $9.93 | 141,235 |
| 2021-11-19 | $10.03 | $10.05 | $10.01 | $10.01 | $9.92 | 189,915 |
UVA Dividend Value ETF (UVDV) News Headlines
Recent UVA Dividend Value ETF (UVDV) News
Similar Companies to UVA Dividend Value ETF (UVDV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |