Ultimus Managers Trust Westwood LBRTY Global Equity ETF (BFRE)

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

Date Range:

2025-07-29 - 2025-10-29

Date	Open	High	Low	Close	Volume	Adjusted Close
10/28/2025	29.87	29.87	29.87	29.87	41	29.87
10/27/2025	29.68	29.83	29.68	29.83	220	29.83
10/24/2025	29.48	29.55	29.48	29.54	308	29.54
10/23/2025	29.30	29.30	29.30	29.30	7	29.30
10/22/2025	29.09	29.09	29.09	29.09	31	29.09
10/21/2025	29.27	29.27	29.27	29.27	23	29.27
10/20/2025	29.33	29.33	29.33	29.33	6	29.33
10/17/2025	29.04	29.04	29.04	29.04	100	29.04
10/16/2025	28.91	28.91	28.91	28.91	0	28.91
10/15/2025	29.00	29.00	29.00	29.00	2	29.00
10/14/2025	28.82	28.82	28.82	28.82	70	28.82
10/13/2025	28.85	28.85	28.85	28.85	0	28.85
10/10/2025	28.69	28.69	28.44	28.44	212	28.44
10/09/2025	29.11	29.11	29.11	29.11	23	29.11
10/08/2025	29.16	29.16	29.16	29.16	2	29.16
10/07/2025	29.01	29.01	29.01	29.01	0	29.01
10/06/2025	29.13	29.13	29.13	29.13	56	29.13
10/03/2025	28.99	28.99	28.99	28.99	100	28.99
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