Nasdaq · UITB · ETF
VictoryShares Core Intermediate Bond ETF (UITB) ETF price history
Every Nasdaq trading session of VictoryShares Core Intermediate Bond ETF from Oct 27, 2017 to Sep 28, 2026: 2,240 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UITB adjusted close, 2017 to 2026
- $47.16
- All time high, 2026
- $47.19
- 52 week high, $44.67 low
- 2,240
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
UITB key facts
- VictoryShares Core Intermediate Bond ETF (UITB) closed at $44.76 on Sep 28, 2026 on Nasdaq.
- UITB's all time high close is $47.16, set on Feb 27, 2026; its all time low close is $37.40 on May 17, 2018.
- UITB's 52 week range is $44.67 to $47.19.
- UITB returned -2.2% over the year to Sep 28, 2026 and -1.7% over five years.
- Since Oct 27, 2017 UITB returned +16%, +1.7% a year compounded.
- UITB's deepest drawdown was -17.2% from Aug 4, 2021 to Oct 20, 2022.
- DataCedar holds 2,240 daily sessions of UITB history from Oct 27, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UITB price chart, 2017 to 2026
UITB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -4.4% |
| 6 months | -2.6% |
| Year to date | -3.6% |
| 1 year | -2.2% |
| 3 years | +12.5% |
| 5 years | -1.7% |
| 10 years | n/a |
| Since Oct 27, 2017 | +16.5% |
| Compound annual growth, 8.9 years | +1.7% |
UITB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $47.16 on Feb 27, 2026
- All time low close
- $37.40 on May 17, 2018
- 52 week high
- $47.19 on Feb 27, 2026
- 52 week low
- $44.67 on Sep 28, 2026
- Deepest drawdown
- -17.2% from Aug 4, 2021 to Oct 20, 2022, recovered Oct 14, 2025
- Best single session
- +2.1% on Nov 10, 2022
- Worst single session
- -2.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2019, +11%
- Worst calendar year
- 2022, -12%
UITB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 27, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.33 | $47.19 | $44.67 | $44.76 | -3.4% | 32.6M | 185 |
| 2025 | $43.23 | $46.53 | $42.63 | $46.32 | +7.3% | 44M | 250 |
| 2024 | $42.24 | $44.82 | $41.09 | $43.16 | +1.8% | 35.8M | 252 |
| 2023 | $40.06 | $42.58 | $38.67 | $42.39 | +6.5% | 18.7M | 250 |
| 2022 | $45.20 | $45.20 | $38.18 | $39.81 | -12.2% | 13M | 251 |
| 2021 | $45.80 | $46.26 | $44.38 | $45.36 | -1.1% | 16.6M | 252 |
| 2020 | $42.59 | $45.89 | $40.18 | $45.87 | +8.0% | 9.1M | 253 |
| 2019 | $38.16 | $42.68 | $38.16 | $42.48 | +11.4% | 5.7M | 252 |
| 2018 | $38.72 | $38.73 | $37.40 | $38.13 | -1.6% | 3.2M | 251 |
| 2017 | $38.42 | $38.76 | $38.41 | $38.74 | n/a | 770.9K | 44 |
UITB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.76 | -2.4% |
| August 2026 | $45.88 | -0.1% |
| July 2026 | $45.92 | -1.6% |
| June 2026 | $46.66 | +0.3% |
| May 2026 | $46.52 | +0.4% |
| April 2026 | $46.34 | +0.0% |
| March 2026 | $46.33 | -1.8% |
| February 2026 | $47.16 | +1.6% |
| January 2026 | $46.41 | +0.2% |
| December 2025 | $46.32 | -0.3% |
| November 2025 | $46.47 | +0.7% |
| October 2025 | $46.13 | +0.5% |
About the UITB data
Daily bars. 2,240 sessions from Oct 27, 2017 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UITB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
UITB share price history
