Ultimus Managers Trust Westwood LBRTY Global Equity ETF (BFRE)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	28.96	28.96	28.96	28.96	5	28.96
10/01/2025	28.91	28.91	28.91	28.91	9	28.91
9/30/2025	28.81	28.81	28.81	28.81	46	28.81
9/29/2025	28.69	28.69	28.69	28.69	10	28.69
9/26/2025	28.69	28.69	28.69	28.69	100	28.69
9/25/2025	28.54	28.54	28.54	28.54	0	28.54
9/24/2025	28.76	28.78	28.75	28.75	800	28.75
9/23/2025	28.83	28.83	28.83	28.83	6	28.83
9/22/2025	29.00	29.00	29.00	29.00	54	29.00
9/19/2025	28.90	28.93	28.90	28.93	693	28.93
9/18/2025	28.84	28.84	28.84	28.84	100	28.84
9/17/2025	28.65	28.65	28.65	28.65	15	28.65
9/16/2025	28.67	28.67	28.67	28.67	103	28.67
9/15/2025	28.69	28.69	28.69	28.69	2	28.69
9/12/2025	28.58	28.58	28.58	28.58	100	28.58
9/11/2025	28.62	28.62	28.62	28.62	18	28.62
9/10/2025	28.50	28.50	28.39	28.39	103	28.39
9/09/2025	28.35	28.39	28.35	28.39	100	28.39
9/08/2025	28.27	28.27	28.27	28.27	11	28.27
9/05/2025	28.16	28.16	28.16	28.16	100	28.16
9/04/2025	28.24	28.24	28.24	28.24	0	28.24
9/03/2025	27.97	27.97	27.97	27.97	0	27.97
9/02/2025	27.87	27.87	27.87	27.87	7	27.87
8/29/2025	28.08	28.08	28.02	28.03	618	28.03
8/28/2025	28.19	28.19	28.19	28.19	32	28.19
8/27/2025	28.10	28.10	28.10	28.10	4	28.10
8/26/2025	28.03	28.03	28.03	28.03	40	28.03
8/25/2025	27.96	27.96	27.96	27.96	65	27.96
8/22/2025	28.09	28.09	28.09	28.09	100	28.09
8/21/2025	27.65	27.65	27.65	27.65	0	27.65
8/20/2025	27.77	27.77	27.77	27.77	6	27.77
8/19/2025	27.77	27.77	27.76	27.76	121	27.76
8/18/2025	27.84	27.92	27.84	27.92	269	27.92
8/15/2025	27.89	27.89	27.89	27.89	100	27.89
8/14/2025	27.97	27.97	27.97	27.97	0	27.97
8/13/2025	27.95	27.95	27.95	27.95	24	27.95
8/12/2025	27.86	27.86	27.86	27.86	3	27.86
8/11/2025	27.55	27.55	27.55	27.55	0	27.55
8/08/2025	27.65	27.65	27.65	27.65	0	27.65
8/07/2025	27.45	27.46	27.45	27.46	211	27.46
8/06/2025	27.52	27.52	27.52	27.52	4	27.52
8/05/2025	27.37	27.37	27.37	27.37	5	27.37
8/04/2025	27.48	27.48	27.48	27.48	3	27.48
8/01/2025	27.09	27.09	27.09	27.09	0	27.09
7/31/2025	27.43	27.43	27.43	27.43	6	27.43
7/30/2025	27.55	27.55	27.55	27.55	23	27.55
7/29/2025	27.66	27.66	27.66	27.66	4	27.66
7/28/2025	27.69	27.69	27.69	27.69	111	27.69
7/25/2025	27.76	27.76	27.76	27.76	0	27.76
7/24/2025	27.69	27.69	27.69	27.69	10	27.69
7/23/2025	27.70	27.70	27.70	27.70	0	27.70
7/22/2025	27.50	27.50	27.50	27.50	0	27.50
7/21/2025	27.45	27.45	27.45	27.45	6	27.45
7/18/2025	27.41	27.41	27.41	27.41	100	27.41
7/17/2025	27.42	27.42	27.42	27.42	34	27.42
7/16/2025	27.10	27.23	27.10	27.23	324	27.23
7/15/2025	27.12	27.12	27.12	27.12	0	27.12
7/14/2025	27.24	27.24	27.24	27.24	0	27.24
7/11/2025	27.20	27.20	27.20	27.20	0	27.20
7/10/2025	27.24	27.24	27.24	27.24	56	27.24
7/09/2025	27.22	27.22	27.22	27.22	72	27.22
7/08/2025	27.10	27.10	27.07	27.07	291	27.07
7/07/2025	27.11	27.11	27.11	27.11	57	27.11
7/03/2025	27.37	27.37	27.37	27.37	100	27.37