ULST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	40.37	40.41	40.37	40.40	40.40	0.03%	84,209
Jun 23, 2026	40.37	40.39	40.37	40.39	40.39	0.02%	41,055
Jun 22, 2026	40.37	40.40	40.36	40.38	40.38	-0.01%	60,437
Jun 18, 2026	40.36	40.38	40.36	40.38	40.38	0.09%	24,024
Jun 17, 2026	40.38	40.39	40.34	40.35	40.35	-0.10%	22,180
Jun 16, 2026	40.38	40.39	40.37	40.39	40.39	0.04%	56,775
Jun 15, 2026	40.39	40.39	40.36	40.37	40.37	-0.01%	109,316
Jun 12, 2026	40.36	40.38	40.35	40.37	40.37	0.03%	153,421
Jun 11, 2026	40.35	40.37	40.34	40.36	40.36	0.02%	53,329
Jun 10, 2026	40.34	40.36	40.34	40.35	40.35	-0.01%	23,501
Jun 9, 2026	40.35	40.36	40.34	40.36	40.36	0.04%	39,824
Jun 8, 2026	40.34	40.34	40.33	40.34	40.34	-	35,471
Jun 5, 2026	40.36	40.36	40.33	40.34	40.34	-0.05%	75,150
Jun 4, 2026	40.34	40.36	40.34	40.36	40.36	0.06%	57,789
Jun 3, 2026	40.34	40.35	40.33	40.34	40.34	-0.02%	77,795
Jun 2, 2026	40.35	40.35	40.33	40.35	40.35	0.01%	37,772
Jun 1, 2026	40.34	40.35	40.32	40.34	40.34	-0.04%	62,867
May 29, 2026	40.47	40.50	40.47	40.50	40.36	0.04%	29,422
May 28, 2026	40.47	40.48	40.46	40.48	40.34	0.04%	44,625
May 27, 2026	40.45	40.47	40.45	40.47	40.33	0.05%	67,709
May 26, 2026	40.42	40.45	40.42	40.45	40.31	0.04%	29,279
May 22, 2026	40.45	40.46	40.42	40.43	40.29	-0.02%	44,984
May 21, 2026	40.43	40.44	40.40	40.44	40.30	0.05%	198,107
May 20, 2026	40.41	40.42	40.40	40.42	40.28	0.05%	38,515
May 19, 2026	40.40	40.40	40.38	40.40	40.26	-0.02%	79,489
May 18, 2026	40.42	40.42	40.39	40.41	40.27	0.05%	1,702,720
May 15, 2026	40.40	40.40	40.39	40.39	40.25	-0.02%	54,611
May 14, 2026	40.40	40.42	40.40	40.40	40.26	-	56,371
May 13, 2026	40.41	40.41	40.39	40.40	40.26	0.04%	58,819
May 12, 2026	40.39	40.40	40.38	40.39	40.25	-0.05%	229,346
May 11, 2026	40.40	40.42	40.40	40.41	40.27	-0.04%	63,389
May 8, 2026	40.40	40.43	40.40	40.42	40.28	0.02%	137,505
May 7, 2026	40.39	40.41	40.39	40.41	40.27	0.06%	180,152
May 6, 2026	40.38	40.41	40.38	40.39	40.25	0.01%	107,907
May 5, 2026	40.36	40.38	40.36	40.38	40.24	0.10%	51,927
May 4, 2026	40.36	40.37	40.34	40.34	40.20	-0.06%	66,589
May 1, 2026	40.37	40.37	40.36	40.37	40.23	0.07%	57,549
Apr 30, 2026	40.47	40.48	40.47	40.47	40.20	-0.01%	35,492
Apr 29, 2026	40.49	40.49	40.47	40.48	40.20	-0.01%	35,059
Apr 28, 2026	40.50	40.50	40.47	40.48	40.21	-0.01%	58,903
Apr 27, 2026	40.51	40.51	40.48	40.49	40.21	-	48,950
Apr 24, 2026	40.45	40.50	40.45	40.49	40.21	0.05%	60,007
Apr 23, 2026	40.50	40.50	40.46	40.47	40.19	-	41,185
Apr 22, 2026	40.48	40.49	40.46	40.47	40.19	-0.01%	62,846
Apr 21, 2026	40.47	40.48	40.47	40.47	40.20	-0.02%	34,510
Apr 20, 2026	40.48	40.49	40.47	40.48	40.21	0.02%	108,154
Apr 17, 2026	40.48	40.49	40.47	40.47	40.20	0.06%	137,425
Apr 16, 2026	40.43	40.46	40.43	40.45	40.17	-	43,169
Apr 15, 2026	40.44	40.45	40.44	40.45	40.17	0.04%	43,145
Apr 14, 2026	40.43	40.46	40.40	40.43	40.16	-	1,230,668