Unilever PLC (UNLYF) stock
UNLYFOTCSoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31Also trades as UL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 20-F on Mar 12, 2026Score 10/30
$65.14−0.63 (-0.95%)
Close on Oct 19, 2026
Price history
Unilever share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$65.14
-0.95% on the day
52-week range
$54.34 – $73.88
-11.8% from the high
Change over 52 weeks
+5.1%
From $62.00 on Oct 17, 2025
Average volume
5,439
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $65.14 | $65.14 | $65.14 | $65.14 | -0.95% | 478 |
| Oct 16, 2026 | $64.59 | $65.76 | $64.59 | $65.76 | +2.13% | 1,069 |
| Oct 15, 2026 | $65.54 | $65.54 | $64.04 | $64.39 | +2.23% | 56,700 |
| Oct 14, 2026 | $62.91 | $64.00 | $62.61 | $62.99 | +1.38% | 1,727 |
| Oct 13, 2026 | $62.14 | $62.14 | $62.13 | $62.13 | +0.09% | 865 |
| Oct 12, 2026 | $62.14 | $62.14 | $60.60 | $62.07 | +1.33% | 1,098 |
| Oct 9, 2026 | $61.39 | $61.40 | $60.53 | $61.26 | +0.51% | 759 |
| Oct 8, 2026 | $60.56 | $60.95 | $60.37 | $60.95 | +0.90% | 2,992 |
| Oct 7, 2026 | $58.71 | $60.40 | $58.71 | $60.40 | +1.00% | 2,116 |
| Oct 6, 2026 | $59.72 | $59.86 | $58.39 | $59.80 | +0.78% | 5,247 |
| Oct 5, 2026 | $58.00 | $59.34 | $58.00 | $59.34 | -0.28% | 3,547 |
| Oct 2, 2026 | $61.00 | $61.00 | $58.50 | $59.50 | +0.04% | 4,859 |
| Oct 1, 2026 | $59.56 | $59.56 | $59.34 | $59.48 | -2.50% | 1,883 |
| Sep 30, 2026 | $61.97 | $61.97 | $61.00 | $61.00 | -0.78% | 1,799 |
| Sep 29, 2026 | $61.48 | $61.48 | $61.48 | $61.48 | +0.01% | 0 |
| Sep 28, 2026 | $61.40 | $61.48 | $61.18 | $61.48 | +0.13% | 872 |
| Sep 25, 2026 | $61.27 | $61.40 | $61.27 | $61.40 | -0.80% | 473 |
| Sep 24, 2026 | $61.41 | $61.89 | $61.41 | $61.89 | +0.15% | 1,054 |
| Sep 23, 2026 | $62.25 | $62.25 | $60.26 | $61.80 | +1.05% | 1,739 |
| Sep 22, 2026 | $62.28 | $62.28 | $61.16 | $61.16 | -0.59% | 613 |
| Sep 21, 2026 | $61.61 | $61.61 | $61.53 | $61.53 | +0.19% | 785 |
| Sep 18, 2026 | $61.10 | $62.00 | $60.16 | $61.41 | -0.49% | 8,914 |
| Sep 17, 2026 | $62.53 | $62.53 | $61.71 | $61.71 | -0.54% | 1,445 |
| Sep 16, 2026 | $61.95 | $62.05 | $61.95 | $62.05 | +0.63% | 744 |
| Sep 15, 2026 | $62.34 | $62.34 | $60.14 | $61.66 | -3.66% | 9,112 |
| Sep 14, 2026 | $62.87 | $64.00 | $62.87 | $64.00 | +4.33% | 2,560 |
| Sep 11, 2026 | $61.35 | $61.35 | $61.35 | $61.35 | -2.11% | 294 |
| Sep 10, 2026 | $62.30 | $62.67 | $62.30 | $62.67 | +0.06% | 1,106 |
| Sep 9, 2026 | $62.64 | $62.64 | $62.64 | $62.64 | +0.56% | 256 |
| Sep 8, 2026 | $62.66 | $62.66 | $62.29 | $62.29 | -2.09% | 6,999 |
| Sep 4, 2026 | $62.60 | $63.62 | $62.60 | $63.62 | +0.39% | 790 |
| Sep 3, 2026 | $63.89 | $63.89 | $61.84 | $63.37 | -0.84% | 1,797 |
| Sep 2, 2026 | $64.02 | $64.02 | $63.91 | $63.91 | +1.56% | 1,812 |
| Sep 1, 2026 | $62.92 | $62.92 | $62.92 | $62.92 | -3.78% | 408 |
| Aug 31, 2026 | $65.40 | $65.40 | $65.40 | $65.40 | +1.62% | 355 |
| Aug 28, 2026 | $65.04 | $65.04 | $64.28 | $64.36 | +0.66% | 2,430 |
| Aug 27, 2026 | $64.15 | $64.16 | $63.94 | $63.94 | -1.26% | 3,381 |
| Aug 26, 2026 | $64.81 | $64.81 | $64.75 | $64.75 | +1.65% | 641 |
| Aug 25, 2026 | $64.23 | $64.61 | $63.70 | $63.70 | -1.13% | 200,488 |
| Aug 24, 2026 | $64.81 | $64.81 | $64.43 | $64.43 | +1.58% | 2,690 |
| Aug 21, 2026 | $61.43 | $63.43 | $61.43 | $63.43 | +1.18% | 746 |
| Aug 20, 2026 | $62.69 | $62.69 | $62.69 | $62.69 | +0.12% | 2,976 |
| Aug 19, 2026 | $62.54 | $64.00 | $62.54 | $62.61 | +1.38% | 2,935 |
| Aug 18, 2026 | $62.20 | $62.20 | $61.56 | $61.76 | +1.65% | 2,372 |
| Aug 17, 2026 | $60.54 | $62.00 | $60.54 | $60.75 | -1.70% | 2,907 |
| Aug 14, 2026 | $62.47 | $62.47 | $61.80 | $61.80 | -2.17% | 4,103 |
| Aug 13, 2026 | $62.91 | $64.00 | $62.40 | $63.17 | +6.36% | 1,622 |
| Aug 12, 2026 | $61.08 | $61.08 | $59.39 | $59.39 | -4.98% | 1,237 |
| Aug 11, 2026 | $62.07 | $62.50 | $60.49 | $62.50 | +0.62% | 2,601 |
| Aug 10, 2026 | $61.76 | $62.12 | $61.76 | $62.12 | -1.06% | 1,585 |
| Aug 7, 2026 | $63.11 | $63.11 | $62.79 | $62.79 | -0.10% | 4,879 |
| Aug 6, 2026 | $62.83 | $64.29 | $62.83 | $62.85 | -1.20% | 741 |
| Aug 5, 2026 | $63.52 | $63.61 | $63.52 | $63.61 | +0.05% | 2,894 |
| Aug 4, 2026 | $63.23 | $64.00 | $63.02 | $63.58 | -0.66% | 2,922 |
| Aug 3, 2026 | $63.74 | $64.00 | $63.05 | $64.00 | +1.38% | 2,775 |
| Jul 31, 2026 | $63.61 | $63.61 | $63.11 | $63.13 | -1.17% | 1,109 |
| Jul 30, 2026 | $64.45 | $64.45 | $63.35 | $63.88 | +0.71% | 3,365 |
| Jul 29, 2026 | $66.39 | $66.39 | $63.43 | $63.43 | -3.67% | 1,614 |
| Jul 28, 2026 | $64.86 | $66.15 | $64.86 | $65.85 | +8.24% | 1,449 |
| Jul 27, 2026 | $61.00 | $61.00 | $60.76 | $60.84 | +0.41% | 2,173 |
| Jul 24, 2026 | $60.92 | $60.92 | $60.59 | $60.59 | +1.76% | 5,486 |
| Jul 23, 2026 | $59.51 | $59.54 | $59.51 | $59.54 | -3.17% | 417 |
| Jul 22, 2026 | $61.48 | $61.49 | $61.48 | $61.49 | +1.24% | 777 |
| Jul 21, 2026 | $60.65 | $60.83 | $60.65 | $60.73 | -1.00% | 941 |
| Jul 20, 2026 | $61.55 | $61.85 | $61.35 | $61.35 | -1.33% | 1,832 |
| Jul 17, 2026 | $62.61 | $62.61 | $62.18 | $62.18 | +2.09% | 3,452 |
| Jul 16, 2026 | $61.99 | $62.00 | $60.90 | $60.90 | +0.18% | 5,672 |
| Jul 15, 2026 | $60.49 | $60.79 | $60.48 | $60.79 | +0.67% | 897 |
| Jul 14, 2026 | $60.08 | $60.45 | $59.13 | $60.39 | -0.96% | 1,304 |
| Jul 13, 2026 | $60.84 | $60.97 | $60.82 | $60.97 | +2.76% | 30,340 |
| Jul 10, 2026 | $61.03 | $61.03 | $59.33 | $59.33 | -2.13% | 2,823 |
| Jul 9, 2026 | $60.03 | $60.62 | $60.03 | $60.62 | -1.31% | 1,152 |
| Jul 8, 2026 | $60.11 | $61.43 | $60.11 | $61.43 | -0.83% | 3,128 |
| Jul 7, 2026 | $62.54 | $62.54 | $61.94 | $61.94 | +2.20% | 727 |
| Jul 6, 2026 | $60.61 | $60.61 | $60.61 | $60.61 | -1.40% | 5,375 |
| Jul 2, 2026 | $61.90 | $62.00 | $61.30 | $61.47 | +2.42% | 2,808 |
| Jul 1, 2026 | $60.01 | $60.01 | $60.01 | $60.01 | +1.27% | 1,522 |
| Jun 30, 2026 | $58.49 | $59.26 | $58.25 | $59.26 | -1.58% | 1,675 |
| Jun 29, 2026 | $60.21 | $60.21 | $60.21 | $60.21 | +3.40% | 1,072 |
| Jun 26, 2026 | $60.17 | $60.18 | $58.22 | $58.22 | -3.20% | 2,027 |
| Jun 25, 2026 | $58.99 | $60.15 | $58.99 | $60.15 | +1.37% | 1,194 |
| Jun 24, 2026 | $59.12 | $59.34 | $59.12 | $59.34 | +2.57% | 947 |
| Jun 23, 2026 | $58.11 | $58.15 | $57.81 | $57.86 | +0.32% | 4,025 |
| Jun 22, 2026 | $57.67 | $57.67 | $57.67 | $57.67 | -0.02% | 2,153 |
| Jun 18, 2026 | $56.99 | $58.25 | $56.53 | $57.68 | -0.77% | 3,640 |
| Jun 17, 2026 | $58.45 | $58.45 | $58.12 | $58.13 | -1.65% | 1,137 |
| Jun 16, 2026 | $58.45 | $59.10 | $58.45 | $59.10 | +0.94% | 1,462 |
| Jun 15, 2026 | $58.55 | $58.55 | $58.55 | $58.55 | +1.65% | 5,379 |
| Jun 12, 2026 | $58.35 | $58.94 | $57.60 | $57.60 | -1.04% | 7,965 |
| Jun 11, 2026 | $58.21 | $59.10 | $58.14 | $58.21 | +0.37% | 4,313 |
| Jun 10, 2026 | $57.98 | $57.99 | $57.98 | $57.99 | +2.28% | 1,716 |
| Jun 9, 2026 | $56.60 | $57.91 | $56.45 | $56.70 | +1.96% | 525 |
| Jun 8, 2026 | $55.60 | $55.61 | $55.60 | $55.61 | +0.01% | 5,450 |
| Jun 5, 2026 | $56.60 | $56.60 | $55.60 | $55.60 | +0.65% | 4,337 |
| Jun 4, 2026 | $55.28 | $55.28 | $55.19 | $55.24 | -0.16% | 8,040 |
| Jun 3, 2026 | $55.45 | $55.45 | $55.33 | $55.33 | +0.42% | 3,024 |
| Jun 2, 2026 | $54.84 | $56.35 | $54.34 | $55.10 | -0.19% | 12,957 |
| Jun 1, 2026 | $54.58 | $55.25 | $54.58 | $55.21 | -3.73% | 5,491 |
| May 29, 2026 | $57.05 | $57.44 | $57.05 | $57.35 | -0.71% | 2,660 |
| May 28, 2026 | $57.86 | $57.86 | $57.76 | $57.76 | +0.55% | 1,657 |
| May 27, 2026 | $57.75 | $58.50 | $56.85 | $57.44 | -0.23% | 4,768 |
| May 26, 2026 | $55.92 | $57.57 | $54.99 | $57.57 | +1.94% | 5,031 |
| May 22, 2026 | $55.74 | $56.48 | $55.29 | $56.48 | -0.22% | 1,841 |
| May 21, 2026 | $56.51 | $56.60 | $56.51 | $56.60 | +0.18% | 1,337 |
| May 20, 2026 | $56.47 | $56.50 | $56.47 | $56.50 | +0.04% | 3,777 |
| May 19, 2026 | $56.39 | $56.48 | $56.39 | $56.48 | 0.00% | 3,531 |
| May 18, 2026 | $56.54 | $56.54 | $56.48 | $56.48 | +0.84% | 261,689 |
| May 15, 2026 | $56.01 | $56.01 | $56.01 | $56.01 | -1.06% | 363 |
| May 14, 2026 | $57.32 | $57.40 | $56.61 | $56.61 | -2.23% | 4,240 |
| May 13, 2026 | $57.32 | $57.90 | $57.30 | $57.90 | +1.03% | 5,084 |
| May 12, 2026 | $56.45 | $57.31 | $56.45 | $57.31 | +0.18% | 7,617 |
| May 11, 2026 | $57.00 | $57.26 | $57.00 | $57.21 | -1.46% | 3,071 |
| May 8, 2026 | $57.00 | $58.06 | $57.00 | $58.06 | -0.82% | 3,749 |
| May 7, 2026 | $58.89 | $59.28 | $58.54 | $58.54 | -0.31% | 5,027 |
| May 6, 2026 | $60.23 | $60.23 | $58.72 | $58.72 | +1.59% | 2,759 |
| May 5, 2026 | $57.23 | $57.80 | $55.83 | $57.80 | -0.93% | 1,736 |
| May 4, 2026 | $58.39 | $58.41 | $58.34 | $58.34 | -3.00% | 3,363 |
| May 1, 2026 | $59.35 | $60.15 | $59.27 | $60.15 | +5.61% | 2,517 |
| Apr 30, 2026 | $57.84 | $57.84 | $56.95 | $56.95 | +0.65% | 2,343 |
| Apr 29, 2026 | $56.59 | $56.59 | $56.59 | $56.59 | -1.75% | 672 |
| Apr 28, 2026 | $56.83 | $57.59 | $56.76 | $57.59 | -0.44% | 1,582 |
| Apr 27, 2026 | $57.85 | $57.85 | $57.85 | $57.85 | +0.50% | 10,940 |
| Apr 24, 2026 | $57.61 | $58.06 | $57.35 | $57.56 | +1.26% | 2,144 |
| Apr 23, 2026 | $56.85 | $56.85 | $56.85 | $56.85 | +0.82% | 1,254 |
| Apr 22, 2026 | $56.59 | $56.59 | $56.38 | $56.38 | -0.64% | 2,857 |
| Apr 21, 2026 | $56.76 | $56.76 | $56.75 | $56.75 | +0.79% | 1,173 |
| Apr 20, 2026 | $57.65 | $57.65 | $56.30 | $56.30 | -2.20% | 1,669 |
| Apr 17, 2026 | $57.59 | $57.59 | $57.57 | $57.57 | +0.69% | 483 |
| Apr 16, 2026 | $57.50 | $57.50 | $57.17 | $57.17 | -0.57% | 779 |
| Apr 15, 2026 | $57.40 | $57.50 | $57.40 | $57.50 | +1.10% | 1,330 |
| Apr 14, 2026 | $57.62 | $57.62 | $56.88 | $56.88 | -0.78% | 927 |
| Apr 13, 2026 | $58.00 | $59.28 | $57.32 | $57.32 | -1.35% | 3,085 |
| Apr 10, 2026 | $58.28 | $58.28 | $58.11 | $58.11 | +1.80% | 4,083 |
| Apr 9, 2026 | $56.95 | $57.08 | $56.95 | $57.08 | -0.07% | 1,217 |
| Apr 8, 2026 | $57.00 | $57.12 | $57.00 | $57.12 | +2.54% | 1,260 |
| Apr 7, 2026 | $54.56 | $56.00 | $54.56 | $55.71 | -0.53% | 2,812 |
| Apr 6, 2026 | $56.00 | $56.00 | $56.00 | $56.00 | +1.13% | 1,136 |
| Apr 2, 2026 | $55.44 | $55.44 | $55.38 | $55.38 | +0.18% | 7,801 |
| Apr 1, 2026 | $55.84 | $55.84 | $54.88 | $55.28 | -5.11% | 3,917 |
| Mar 31, 2026 | $58.60 | $58.60 | $55.85 | $58.25 | -3.09% | 9,180 |
| Mar 30, 2026 | $59.90 | $60.60 | $59.90 | $60.11 | +0.23% | 3,576 |
| Mar 27, 2026 | $60.35 | $60.70 | $59.15 | $59.98 | -1.02% | 5,888 |
| Mar 26, 2026 | $60.62 | $60.95 | $60.57 | $60.60 | -0.63% | 5,191 |
| Mar 25, 2026 | $60.98 | $60.98 | $60.98 | $60.98 | +1.83% | 6,159 |
| Mar 24, 2026 | $61.00 | $61.00 | $59.88 | $59.88 | -2.25% | 1,429 |
| Mar 23, 2026 | $62.12 | $62.12 | $61.15 | $61.26 | +0.08% | 2,029 |
| Mar 20, 2026 | $62.08 | $63.23 | $61.21 | $61.21 | -1.67% | 2,972 |
| Mar 19, 2026 | $62.25 | $62.25 | $62.25 | $62.25 | -4.73% | 2,298 |
| Mar 18, 2026 | $65.34 | $65.34 | $65.34 | $65.34 | +0.01% | 0 |
| Mar 17, 2026 | $65.41 | $65.41 | $64.15 | $65.34 | +0.04% | 1,572 |
| Mar 16, 2026 | $65.22 | $65.31 | $65.22 | $65.31 | +1.73% | 1,722 |
| Mar 13, 2026 | $64.20 | $64.20 | $64.20 | $64.20 | -1.31% | 2,095 |
| Mar 12, 2026 | $65.06 | $65.06 | $65.06 | $65.06 | +0.34% | 589 |
| Mar 11, 2026 | $64.84 | $64.84 | $64.84 | $64.84 | -1.29% | 994 |
| Mar 10, 2026 | $65.68 | $65.68 | $65.68 | $65.68 | +0.09% | 20,675 |
| Mar 9, 2026 | $65.50 | $65.63 | $65.50 | $65.62 | +0.18% | 1,712 |
| Mar 6, 2026 | $66.80 | $67.21 | $65.50 | $65.50 | -2.92% | 932 |
| Mar 5, 2026 | $69.14 | $69.14 | $67.47 | $67.47 | -2.28% | 2,647 |
| Mar 4, 2026 | $69.05 | $69.05 | $69.05 | $69.05 | -3.65% | 1,225 |
| Mar 3, 2026 | $71.66 | $71.66 | $71.66 | $71.66 | +0.01% | 0 |
| Mar 2, 2026 | $71.64 | $71.66 | $71.64 | $71.66 | -2.02% | 2,643 |
| Feb 27, 2026 | $73.00 | $73.13 | $73.00 | $73.13 | +0.37% | 1,484 |
| Feb 26, 2026 | $73.11 | $73.11 | $72.81 | $72.86 | +1.87% | 1,267 |
| Feb 25, 2026 | $73.59 | $73.59 | $71.52 | $71.52 | -2.51% | 359 |
| Feb 24, 2026 | $73.11 | $73.88 | $73.11 | $73.36 | +0.28% | 1,261 |
| Feb 23, 2026 | $73.45 | $73.45 | $73.16 | $73.16 | +3.49% | 1,488 |
| Feb 20, 2026 | $70.69 | $70.69 | $70.69 | $70.69 | -1.87% | 982 |
| Feb 19, 2026 | $72.04 | $72.04 | $72.04 | $72.04 | -0.70% | 4,704 |
| Feb 18, 2026 | $72.91 | $72.91 | $72.55 | $72.55 | -0.89% | 2,271 |
| Feb 17, 2026 | $73.50 | $73.50 | $73.20 | $73.20 | +0.15% | 201,566 |
| Feb 13, 2026 | $73.09 | $73.09 | $73.09 | $73.09 | +0.01% | 0 |
| Feb 12, 2026 | $73.09 | $73.09 | $73.09 | $73.09 | +0.33% | 763 |
| Feb 11, 2026 | $72.85 | $72.85 | $72.85 | $72.85 | +2.90% | 652 |
| Feb 10, 2026 | $70.79 | $70.79 | $70.79 | $70.79 | 0.00% | 0 |
| Feb 9, 2026 | $70.79 | $70.79 | $70.79 | $70.79 | 0.00% | 0 |
| Feb 6, 2026 | $70.79 | $70.79 | $70.79 | $70.79 | +0.30% | 793 |
| Feb 5, 2026 | $70.58 | $70.58 | $70.58 | $70.58 | +3.32% | 1,383 |
| Feb 4, 2026 | $68.31 | $68.31 | $68.31 | $68.31 | 0.00% | 0 |
| Feb 3, 2026 | $68.31 | $68.31 | $68.31 | $68.31 | +0.01% | 0 |
| Feb 2, 2026 | $68.31 | $68.31 | $68.31 | $68.31 | +2.20% | 1,965 |
| Jan 30, 2026 | $66.74 | $66.84 | $66.74 | $66.84 | +0.50% | 1,829 |
| Jan 29, 2026 | $65.97 | $66.50 | $65.97 | $66.50 | +1.14% | 1,473 |
| Jan 28, 2026 | $64.40 | $65.75 | $63.50 | $65.75 | +0.41% | 4,270 |
| Jan 27, 2026 | $67.00 | $67.00 | $65.40 | $65.48 | -1.27% | 1,840 |
| Jan 26, 2026 | $67.39 | $67.39 | $66.32 | $66.32 | +0.14% | 10,824 |
| Jan 23, 2026 | $66.23 | $66.23 | $66.23 | $66.23 | +1.29% | 703 |
| Jan 22, 2026 | $65.32 | $65.39 | $65.32 | $65.39 | +1.02% | 2,601 |
| Jan 21, 2026 | $64.63 | $65.20 | $64.63 | $64.72 | +2.31% | 2,285 |
| Jan 20, 2026 | $64.00 | $64.00 | $63.26 | $63.26 | -0.55% | 4,324 |
| Jan 16, 2026 | $63.61 | $63.61 | $63.61 | $63.61 | -1.52% | 1,573 |
| Jan 15, 2026 | $64.64 | $64.64 | $64.59 | $64.59 | +1.24% | 823 |
| Jan 14, 2026 | $63.05 | $63.80 | $63.05 | $63.80 | +1.41% | 2,144 |
| Jan 13, 2026 | $63.34 | $64.60 | $62.91 | $62.91 | -1.70% | 2,637 |
| Jan 12, 2026 | $64.47 | $64.50 | $64.00 | $64.00 | -0.81% | 1,537 |
| Jan 9, 2026 | $63.51 | $64.52 | $63.51 | $64.52 | +3.65% | 1,275 |
| Jan 8, 2026 | $61.97 | $62.25 | $61.75 | $62.25 | -0.34% | 28,566 |
| Jan 7, 2026 | $63.22 | $63.22 | $62.46 | $62.46 | -3.03% | 900 |
| Jan 6, 2026 | $64.41 | $64.41 | $64.41 | $64.41 | +1.37% | 400 |
| Jan 5, 2026 | $63.35 | $63.54 | $62.33 | $63.54 | -2.19% | 1,700 |
| Jan 2, 2026 | $62.72 | $64.96 | $62.72 | $64.96 | -1.46% | 1,300 |
| Dec 31, 2025 | $63.62 | $65.92 | $63.62 | $65.92 | -0.53% | 600 |
| Dec 30, 2025 | $65.59 | $66.28 | $65.59 | $66.27 | -0.61% | 1,200 |
| Dec 29, 2025 | $66.68 | $66.68 | $66.68 | $66.68 | -4.73% | 400 |
| Dec 26, 2025 | $69.99 | $69.99 | $69.99 | $69.99 | 0.00% | 500 |
| Dec 24, 2025 | $65.52 | $69.99 | $65.52 | $69.99 | +7.35% | 1,600 |
| Dec 23, 2025 | $68.42 | $68.42 | $65.20 | $65.20 | -3.85% | 3,200 |
| Dec 22, 2025 | $67.75 | $67.81 | $59.65 | $67.81 | +0.94% | 5,500 |
| Dec 19, 2025 | $67.18 | $67.18 | $67.18 | $67.18 | +2.10% | 200 |
| Dec 18, 2025 | $68.36 | $68.36 | $65.80 | $65.80 | +1.75% | 2,200 |
| Dec 17, 2025 | $65.00 | $65.06 | $64.67 | $64.67 | +1.79% | 800 |
| Dec 16, 2025 | $63.15 | $64.08 | $63.15 | $63.53 | -0.28% | 2,800 |
| Dec 15, 2025 | $64.35 | $64.35 | $63.71 | $63.71 | +0.97% | 1,900 |
| Dec 12, 2025 | $63.10 | $64.64 | $63.10 | $63.10 | -2.25% | 20,800 |
| Dec 11, 2025 | $64.70 | $65.95 | $63.40 | $64.55 | -0.63% | 8,000 |
| Dec 10, 2025 | $64.17 | $66.67 | $63.74 | $64.96 | +0.74% | 4,200 |
| Dec 9, 2025 | $64.48 | $64.48 | $64.48 | $64.48 | +16.35% | 200 |
| Dec 8, 2025 | $56.60 | $56.60 | $55.42 | $55.42 | -8.47% | 3,120 |
| Dec 5, 2025 | $60.57 | $60.57 | $60.55 | $60.55 | +3.23% | 782 |
| Dec 4, 2025 | $62.41 | $62.41 | $58.02 | $58.66 | +0.24% | 3,262 |
| Dec 3, 2025 | $58.52 | $58.52 | $58.52 | $58.52 | +0.91% | 403 |
| Dec 2, 2025 | $57.99 | $57.99 | $57.99 | $57.99 | -6.13% | 1,070 |
| Dec 1, 2025 | $61.78 | $61.78 | $61.78 | $61.78 | +0.01% | 0 |
| Nov 28, 2025 | $59.25 | $61.78 | $59.25 | $61.78 | +4.55% | 1,027 |
| Nov 26, 2025 | $59.17 | $61.42 | $59.05 | $59.09 | +2.33% | 1,941 |
| Nov 25, 2025 | $59.07 | $61.77 | $57.74 | $57.74 | -6.45% | 2,464 |
| Nov 24, 2025 | $59.31 | $62.31 | $58.14 | $61.72 | -0.02% | 5,579 |
| Nov 21, 2025 | $58.61 | $61.73 | $58.61 | $61.73 | +6.89% | 6,285 |
| Nov 20, 2025 | $57.71 | $57.75 | $57.71 | $57.75 | +2.09% | 765 |
| Nov 19, 2025 | $57.99 | $57.99 | $56.57 | $56.57 | -6.36% | 1,131 |
| Nov 18, 2025 | $60.41 | $60.41 | $60.41 | $60.41 | +1.61% | 657 |
| Nov 17, 2025 | $59.45 | $59.45 | $59.45 | $59.45 | -1.90% | 848 |
| Nov 14, 2025 | $60.81 | $60.81 | $60.60 | $60.60 | -2.59% | 596 |
| Nov 13, 2025 | $59.08 | $62.22 | $59.08 | $62.22 | +1.16% | 828 |
| Nov 12, 2025 | $61.50 | $61.50 | $61.50 | $61.50 | +0.16% | 364 |
| Nov 11, 2025 | $61.40 | $61.40 | $61.40 | $61.40 | 0.00% | 0 |
| Nov 10, 2025 | $59.80 | $61.83 | $59.80 | $61.40 | -1.44% | 863 |
| Nov 7, 2025 | $62.45 | $62.45 | $62.30 | $62.30 | +3.83% | 856 |
| Nov 6, 2025 | $62.47 | $62.47 | $60.00 | $60.00 | +1.12% | 590 |
| Nov 5, 2025 | $62.42 | $62.42 | $59.34 | $59.34 | -5.27% | 748 |
| Nov 4, 2025 | $60.20 | $62.93 | $60.20 | $62.64 | +5.91% | 913 |
| Nov 3, 2025 | $60.89 | $60.89 | $59.14 | $59.14 | -0.49% | 852 |
| Oct 31, 2025 | $61.50 | $61.75 | $59.43 | $59.43 | -5.35% | 1,513 |
| Oct 30, 2025 | $62.09 | $62.79 | $61.99 | $62.79 | -0.56% | 868 |
| Oct 29, 2025 | $62.72 | $63.25 | $62.64 | $63.14 | +4.26% | 1,242 |
| Oct 28, 2025 | $63.21 | $63.75 | $60.56 | $60.56 | -5.93% | 1,177 |
| Oct 27, 2025 | $61.40 | $64.38 | $60.79 | $64.38 | +7.04% | 2,891 |
| Oct 24, 2025 | $61.07 | $64.71 | $60.14 | $60.14 | -4.40% | 1,374 |
| Oct 23, 2025 | $62.00 | $64.42 | $62.00 | $62.91 | -2.09% | 1,260 |
| Oct 22, 2025 | $60.52 | $64.25 | $60.52 | $64.25 | -0.51% | 935 |
| Oct 21, 2025 | $64.58 | $64.58 | $64.58 | $64.58 | +1.13% | 317 |
| Oct 20, 2025 | $63.86 | $63.86 | $63.86 | $63.86 | +3.00% | 2,653 |
| Oct 17, 2025 | $59.72 | $62.00 | $59.72 | $62.00 | -0.89% | 703 |
| Oct 16, 2025 | $62.90 | $62.90 | $62.56 | $62.56 | +0.03% | 101,088 |
| Oct 15, 2025 | $62.54 | $62.54 | $62.54 | $62.54 | -0.31% | 320 |
| Oct 14, 2025 | $59.25 | $62.73 | $59.25 | $62.73 | +2.10% | 946 |
| Oct 13, 2025 | $60.84 | $61.44 | $60.84 | $61.44 | +5.13% | 5,037 |
| Oct 10, 2025 | $58.82 | $60.71 | $58.44 | $58.44 | -1.30% | 4,071 |
| Oct 9, 2025 | $57.92 | $59.21 | $57.92 | $59.21 | +0.92% | 538 |
| Oct 8, 2025 | $57.95 | $58.67 | $57.95 | $58.67 | -1.21% | 2,743 |
| Oct 7, 2025 | $59.90 | $59.90 | $57.11 | $59.39 | – | 101,156 |
Seasonality
UNLYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | 0.8% | 0.3% | 2.7% | 2.0% | -0.0% | 3.9% | 1.9% | -3.3% | -1.3% | 2.7% | 0.7% |
| Months up | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 9 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 1.4% | 9.4% | -20.3% | -2.2% | 0.7% | 3.3% | 6.5% | 4.5% | -6.7% | 6.8% | ||
| 2025 | -2.9% | -1.2% | 7.2% | 5.8% | 0.1% | -3.6% | -1.5% | 8.8% | -9.9% | 2.1% | 5.0% | 6.7% |
| 2024 | 2.8% | 0.2% | 4.1% | 2.1% | 5.3% | 0.4% | 11.4% | 8.1% | -2.4% | -2.4% | 1.2% | -5.0% |
| 2023 | -0.6% | -2.1% | 7.4% | 5.4% | -8.7% | 1.6% | 3.6% | -1.7% | -4.4% | -7.6% | 6.3% | -0.8% |
| 2022 | -6.3% | 2.9% | -13.1% | 2.8% | 4.3% | -4.9% | 6.0% | -5.7% | -3.6% | 3.6% | 10.1% | 3.3% |
| 2021 | -7.6% | -6.8% | 4.9% | 4.5% | 4.2% | -0.7% | -2.9% | -1.0% | -4.0% | -0.1% | -2.5% | 3.9% |
| 2020 | 4.0% | -9.9% | -3.8% | 0.3% | 4.0% | 5.8% | 5.2% | -0.3% | 7.3% | -8.6% | 5.8% | 2.7% |
| 2019 | 3.7% | 0.2% | 8.6% | 4.7% | 1.6% | 1.2% | 0.5% | 1.7% | -4.9% | 0.2% | -1.9% | -0.9% |
| 2018 | 0.3% | -4.2% | 4.1% | 0.4% | 0.2% | -0.4% | 2.6% | 3.4% | -5.9% | -2.4% | 0.1% | -3.0% |
| 2017 | -0.7% | 20.0% | 3.6% | 2.9% | 7.9% | -3.1% | 7.7% | 0.9% | 1.7% | -4.5% | 0.7% | -0.2% |