UTRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	49.25	49.26	49.25	49.26	49.26	-0.30%	515
Jun 5, 2025	49.43	49.43	49.41	49.41	49.41	-0.16%	974
Jun 4, 2025	49.46	49.49	49.46	49.49	49.49	0.26%	2,004
Jun 3, 2025	49.39	49.39	49.36	49.36	49.36	-0.06%	2,009
Jun 2, 2025	49.40	49.40	49.37	49.39	49.39	-0.39%	1,807
May 30, 2025	49.56	49.58	49.56	49.58	49.43	0.17%	553
May 29, 2025	49.50	49.50	49.50	49.50	49.35	0.15%	699
May 28, 2025	49.42	49.43	49.42	49.42	49.27	-0.08%	699
May 27, 2025	49.40	49.48	49.40	49.47	49.32	0.06%	3,175
May 23, 2025	49.44	49.44	49.44	49.44	49.29	0.10%	342
May 22, 2025	49.38	49.39	49.37	49.39	49.24	0.10%	1,669
May 21, 2025	49.34	49.36	49.32	49.34	49.19	-0.12%	1,333
May 20, 2025	49.40	49.40	49.40	49.40	49.25	-	656
May 19, 2025	49.33	49.40	49.33	49.40	49.25	0.08%	3,677
May 16, 2025	49.45	49.45	49.36	49.36	49.21	-0.04%	393
May 15, 2025	49.33	49.38	49.33	49.38	49.23	0.30%	4,710
May 14, 2025	49.30	49.30	49.23	49.23	49.08	-0.13%	434
May 13, 2025	49.31	49.31	49.28	49.29	49.14	-0.01%	1,159
May 12, 2025	49.30	49.35	49.29	49.30	49.15	-0.33%	4,560
May 9, 2025	49.50	49.53	49.46	49.46	49.31	0.03%	2,479
May 8, 2025	49.45	49.45	49.43	49.45	49.30	-0.32%	32,702
May 7, 2025	49.58	49.60	49.57	49.60	49.46	0.04%	1,718
May 6, 2025	49.56	49.59	49.56	49.59	49.44	0.13%	1,136
May 5, 2025	49.50	49.52	49.50	49.52	49.37	-	624
May 2, 2025	49.52	49.52	49.51	49.52	49.37	-0.33%	4,190
May 1, 2025	49.72	49.72	49.66	49.69	49.54	-0.59%	2,450
Apr 30, 2025	49.98	49.98	49.98	49.98	49.68	0.20%	198
Apr 29, 2025	49.86	49.88	49.86	49.88	49.58	0.11%	1,432
Apr 28, 2025	49.71	49.84	49.71	49.83	49.52	0.22%	2,486
Apr 25, 2025	49.65	49.72	49.65	49.72	49.41	0.13%	660
Apr 24, 2025	49.64	49.65	49.64	49.65	49.35	0.20%	2,007
Apr 23, 2025	49.64	49.64	49.55	49.56	49.26	-0.10%	4,086
Apr 22, 2025	49.64	49.65	49.61	49.61	49.31	-0.10%	3,490
Apr 21, 2025	49.65	49.72	49.65	49.65	49.35	0.06%	1,591
Apr 17, 2025	49.67	49.74	49.61	49.63	49.33	-0.02%	6,534
Apr 16, 2025	49.59	49.64	49.57	49.64	49.34	0.22%	19,241
Apr 15, 2025	49.54	49.58	49.53	49.53	49.23	0.06%	1,341
Apr 14, 2025	49.36	49.50	49.36	49.50	49.20	0.38%	5,149
Apr 11, 2025	49.29	49.37	49.29	49.31	49.01	-0.33%	4,664
Apr 10, 2025	49.52	49.56	49.48	49.48	49.18	0.03%	5,102
Apr 9, 2025	49.54	49.58	49.33	49.46	49.16	-0.33%	14,477
Apr 8, 2025	49.51	49.68	49.47	49.62	49.32	0.12%	14,857
Apr 7, 2025	49.77	49.84	49.54	49.57	49.27	-0.38%	2,689
Apr 4, 2025	49.89	49.97	49.75	49.76	49.45	0.14%	39,991
Apr 3, 2025	49.71	49.71	49.66	49.69	49.38	0.60%	1,780
Apr 2, 2025	49.46	49.46	49.39	49.39	49.09	-0.08%	3,313
Apr 1, 2025	49.43	49.48	49.43	49.43	49.13	-0.24%	3,760
Mar 31, 2025	49.58	49.58	49.54	49.55	49.08	0.05%	3,330
Mar 28, 2025	49.52	49.52	49.52	49.52	49.06	0.30%	544
Mar 27, 2025	49.38	49.39	49.36	49.38	48.91	0.05%	1,454