ULTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	39.84	40.10	39.67	40.08	-	0.55%	566,570
Dec 3, 2025	39.41	39.97	39.31	39.86	39.86	-0.23%	847,354
Dec 2, 2025	39.96	40.24	39.81	39.95	39.36	0.99%	1,191,644
Dec 1, 2025	39.53	40.01	39.53	39.56	38.98	-1.84%	1,647,205
Nov 28, 2025	40.00	40.50	40.00	40.30	39.71	0.75%	941,373
Nov 26, 2025	39.50	40.10	39.50	40.00	39.41	-0.50%	1,105,663
Nov 25, 2025	39.90	40.30	39.50	40.20	39.02	-	1,550,404
Nov 24, 2025	39.30	40.30	39.30	40.20	39.02	1.01%	1,680,971
Nov 21, 2025	39.70	40.30	38.80	39.80	38.63	2.31%	4,082,605
Nov 20, 2025	41.20	41.60	38.90	38.90	37.76	-3.23%	2,810,222
Nov 19, 2025	40.60	41.00	39.90	40.20	39.02	-1.71%	2,635,691
Nov 18, 2025	40.70	41.60	40.50	40.90	39.08	-0.73%	3,468,207
Nov 17, 2025	41.80	42.20	40.80	41.20	39.37	-2.14%	5,594,806
Nov 14, 2025	41.30	42.80	41.20	42.10	40.23	-0.24%	4,116,148
Nov 13, 2025	43.60	43.70	42.00	42.20	40.32	-3.65%	5,488,096
Nov 12, 2025	44.80	45.00	43.80	43.80	41.85	-3.31%	3,799,934
Nov 11, 2025	45.90	46.00	45.20	45.30	42.69	-1.74%	3,099,528
Nov 10, 2025	46.40	46.70	45.80	46.10	43.44	0.88%	3,030,222
Nov 7, 2025	44.90	45.80	44.60	45.70	43.06	0.66%	5,684,145
Nov 6, 2025	47.00	47.10	45.40	45.40	42.78	-3.40%	5,541,382
Nov 5, 2025	46.80	47.30	46.60	47.00	44.29	-0.84%	3,897,938
Nov 4, 2025	48.00	48.70	47.40	47.40	43.92	-3.07%	4,833,916
Nov 3, 2025	49.60	49.70	48.70	48.90	45.31	-1.41%	4,201,551
Oct 31, 2025	49.30	49.80	49.10	49.60	45.96	1.85%	4,728,317
Oct 30, 2025	49.30	49.50	48.70	48.70	45.13	-1.81%	3,992,952
Oct 29, 2025	49.70	50.10	49.30	49.60	45.96	-1.98%	3,692,568
Oct 28, 2025	50.90	51.20	50.50	50.60	46.10	-0.39%	3,599,835
Oct 27, 2025	50.90	51.20	50.70	50.80	46.28	0.79%	3,304,234
Oct 24, 2025	50.40	51.00	50.40	50.40	45.92	1.20%	3,775,904
Oct 23, 2025	49.30	50.10	49.20	49.80	45.37	1.01%	6,862,673
Oct 22, 2025	50.00	50.20	48.60	49.30	44.92	-3.90%	9,049,974
Oct 21, 2025	51.80	51.90	51.20	51.30	45.92	-0.97%	3,839,845
Oct 20, 2025	52.00	52.30	51.80	51.80	46.36	0.58%	3,215,681
Oct 17, 2025	51.90	52.20	50.90	51.50	46.09	-1.90%	6,759,567
Oct 16, 2025	53.50	53.70	52.30	52.50	46.99	-1.69%	4,548,315
Oct 15, 2025	53.70	53.90	52.70	53.40	47.80	-1.11%	4,330,648
Oct 14, 2025	53.80	54.50	53.10	54.00	47.52	-0.37%	3,447,785
Oct 13, 2025	53.90	54.30	53.60	54.20	47.70	2.07%	3,446,702
Oct 10, 2025	54.90	55.20	53.10	53.10	46.73	-2.75%	5,907,062
Oct 9, 2025	54.70	54.80	54.30	54.60	48.05	-1.62%	3,254,966
Oct 8, 2025	55.20	55.60	55.20	55.50	48.04	0.91%	4,692,464
Oct 7, 2025	55.50	55.60	54.40	55.00	47.61	-0.54%	2,875,750
Oct 6, 2025	55.10	55.30	55.00	55.30	47.87	1.10%	2,902,101
Oct 3, 2025	54.90	55.20	54.50	54.70	47.35	-	3,022,585
Oct 2, 2025	54.30	54.80	54.30	54.70	47.35	-0.55%	2,254,241
Oct 1, 2025	54.70	55.10	54.60	55.00	46.82	0.55%	2,609,902
Sep 30, 2025	54.70	54.90	54.50	54.70	46.57	-	2,253,180
Sep 29, 2025	54.70	54.90	54.60	54.70	46.57	0.74%	2,867,577
Sep 26, 2025	54.70	54.80	54.00	54.30	46.23	-0.18%	2,850,130
Sep 25, 2025	54.50	55.00	54.00	54.40	46.31	-3.20%	3,139,714