Ultimus Managers Trust Westwood LBRTY Global Equity ETF (BFRE)

Historical Prices For Ultimus Managers Trust Westwood LBRTY Global Equity ETF (BFRE)

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	25.03	25.03	24.94	24.99	556	24.99
5/08/2025	25.09	25.09	24.95	24.95	129	24.95
5/07/2025	24.88	24.88	24.88	24.88	0	24.88
5/06/2025	24.83	24.83	24.83	24.83	1	24.83
5/05/2025	24.99	24.99	24.99	24.99	1	24.99
5/02/2025	25.04	25.04	25.04	25.04	100	25.04
5/01/2025	24.82	24.82	24.67	24.67	397	24.67
4/30/2025	24.25	24.56	24.25	24.56	160	24.56
4/29/2025	24.45	24.53	24.45	24.53	500	24.53
4/28/2025	24.40	24.40	24.40	24.40	0	24.40
4/25/2025	24.19	24.34	24.19	24.34	120	24.34
4/24/2025	24.18	24.18	24.18	24.18	428	24.18
4/23/2025	23.97	23.97	23.74	23.74	936	23.74
4/22/2025	23.33	23.40	23.33	23.40	100	23.40
4/21/2025	22.87	22.90	22.72	22.87	1,526	22.87
4/17/2025	23.33	23.33	23.28	23.28	343	23.28
4/16/2025	23.50	23.50	23.10	23.20	307	23.20
4/15/2025	23.61	23.61	23.61	23.61	0	23.61
4/14/2025	23.59	23.59	23.59	23.59	1	23.59
4/11/2025	23.54	23.54	23.40	23.40	296	23.40
4/10/2025	23.04	23.04	22.73	22.94	2,686	22.94
4/09/2025	21.91	23.75	21.90	23.74	10,540	23.74
4/08/2025	22.93	22.93	21.74	21.74	8,109	21.74
4/07/2025	22.14	22.50	22.09	22.09	3,464	22.09
4/04/2025	22.55	22.55	22.35	22.26	520	22.26
4/03/2025	23.87	23.88	23.60	23.60	15,803	23.60
4/02/2025	24.55	24.75	24.55	24.63	2,214	24.63
4/01/2025	24.31	24.46	24.31	24.42	1,668	24.42
3/31/2025	24.04	24.39	24.04	24.39	905	24.39
3/28/2025	24.68	24.68	24.31	24.33	5,287	24.33
3/27/2025	24.83	24.85	24.77	24.77	20,093	24.77