UTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.62	49.62	49.62	49.62	-	0.06%	613
Mar 12, 2026	49.63	49.64	49.60	49.60	49.60	-0.24%	1,605
Mar 11, 2026	49.73	49.73	49.72	49.72	49.72	-0.14%	1,051
Mar 10, 2026	49.81	49.81	49.79	49.79	49.79	-0.10%	780
Mar 9, 2026	49.79	49.84	49.74	49.84	49.84	0.07%	1,408
Mar 6, 2026	49.81	49.81	49.80	49.80	49.80	0.03%	677
Mar 5, 2026	49.79	49.79	49.77	49.79	49.79	-0.11%	560
Mar 4, 2026	49.86	49.86	49.84	49.84	49.84	-0.09%	148
Mar 3, 2026	49.88	49.89	49.86	49.89	49.89	-0.06%	1,648
Mar 2, 2026	49.93	49.93	49.88	49.92	49.92	-0.26%	6,576
Feb 27, 2026	50.04	50.06	50.04	50.05	50.05	0.18%	5,432
Feb 26, 2026	49.94	49.96	49.94	49.96	49.96	-0.16%	1,386
Feb 25, 2026	50.04	50.04	50.04	50.04	49.90	-0.06%	178
Feb 24, 2026	50.05	50.07	50.05	50.07	49.93	-0.04%	959
Feb 23, 2026	50.01	50.09	50.01	50.09	49.95	0.18%	3,083
Feb 20, 2026	50.00	50.00	49.99	50.00	49.86	-	3,837
Feb 19, 2026	49.99	50.00	49.99	50.00	49.86	0.02%	468
Feb 18, 2026	49.98	49.99	49.98	49.99	49.85	-0.08%	706
Feb 17, 2026	50.01	50.03	50.01	50.03	49.89	-0.04%	1,251
Feb 13, 2026	50.03	50.05	50.03	50.05	49.91	0.18%	1,281
Feb 12, 2026	49.92	49.96	49.92	49.96	49.82	0.20%	988
Feb 11, 2026	49.86	49.86	49.86	49.86	49.72	-0.14%	1,741
Feb 10, 2026	49.91	49.93	49.90	49.93	49.79	0.12%	1,691
Feb 9, 2026	49.86	49.87	49.86	49.87	49.73	0.04%	462
Feb 6, 2026	49.84	49.85	49.83	49.85	49.71	-0.05%	2,473
Feb 5, 2026	49.87	49.87	49.87	49.87	49.73	0.29%	52
Feb 4, 2026	49.73	49.73	49.72	49.73	49.59	0.02%	3,709
Feb 3, 2026	49.69	49.72	49.69	49.72	49.58	0.02%	681
Feb 2, 2026	49.75	49.75	49.70	49.71	49.57	-0.12%	8,580
Jan 30, 2026	49.77	49.77	49.77	49.77	49.63	0.10%	208
Jan 29, 2026	49.73	49.73	49.71	49.71	49.58	-0.20%	1,015
Jan 28, 2026	49.84	49.84	49.80	49.82	49.53	-0.02%	12,318
Jan 27, 2026	49.83	49.83	49.81	49.83	49.54	0.04%	705
Jan 26, 2026	49.81	49.81	49.80	49.80	49.52	0.04%	406
Jan 23, 2026	49.77	49.79	49.77	49.79	49.50	0.08%	521
Jan 22, 2026	49.74	49.75	49.74	49.75	49.46	-0.06%	696
Jan 21, 2026	49.77	49.78	49.77	49.78	49.49	0.04%	744
Jan 20, 2026	49.76	49.76	49.76	49.76	49.47	-0.02%	2,296
Jan 16, 2026	49.81	49.81	49.77	49.77	49.48	-0.08%	235
Jan 15, 2026	49.82	49.82	49.81	49.81	49.52	-0.12%	356
Jan 14, 2026	49.86	49.89	49.86	49.87	49.58	0.02%	3,094
Jan 13, 2026	49.84	49.91	49.82	49.86	49.57	0.10%	13,512
Jan 12, 2026	49.81	49.81	49.81	49.81	49.52	-0.02%	542
Jan 9, 2026	49.83	49.83	49.82	49.82	49.53	-0.06%	697
Jan 8, 2026	49.85	49.85	49.85	49.85	49.56	-0.10%	146
Jan 7, 2026	49.91	49.91	49.88	49.90	49.61	0.03%	5,983
Jan 6, 2026	49.88	49.88	49.86	49.88	49.60	-0.01%	14,669
Jan 5, 2026	49.86	49.89	49.86	49.89	49.60	0.10%	3,225
Jan 2, 2026	49.85	49.85	49.83	49.84	49.55	-	2,526
Dec 31, 2025	49.86	49.87	49.84	49.84	49.55	-0.10%	1,097