UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	37.25	38.24	36.81	37.93	37.93	-	76,732
Jul 10, 2025	36.74	38.25	36.42	37.93	37.93	2.10%	275,632
Jul 9, 2025	36.56	37.34	35.87	37.15	37.15	2.77%	140,515
Jul 8, 2025	36.64	36.64	35.10	36.15	36.15	-3.14%	193,833
Jul 7, 2025	36.93	37.42	36.70	37.32	37.32	0.48%	81,229
Jul 3, 2025	36.26	37.58	36.26	37.14	37.14	2.26%	60,397
Jul 2, 2025	36.95	37.40	35.90	36.32	36.32	-2.50%	101,836
Jul 1, 2025	37.00	37.42	35.78	37.25	37.25	0.59%	185,576
Jun 30, 2025	36.00	37.07	35.66	37.03	37.03	1.48%	91,349
Jun 27, 2025	36.77	37.42	36.26	36.49	36.49	0.27%	83,336
Jun 26, 2025	35.66	36.41	35.50	36.39	36.39	2.33%	103,003
Jun 25, 2025	36.66	36.66	35.35	35.56	35.56	-3.89%	99,526
Jun 24, 2025	36.72	37.27	36.52	37.00	37.00	0.76%	88,810
Jun 23, 2025	35.72	36.88	35.72	36.72	36.56	3.70%	113,393
Jun 20, 2025	35.44	36.21	35.28	35.41	35.26	0.65%	67,455
Jun 18, 2025	35.11	35.59	34.76	35.18	35.03	0.72%	25,104
Jun 17, 2025	35.63	35.88	34.23	34.93	34.78	-2.48%	70,732
Jun 16, 2025	36.95	37.40	35.26	35.82	35.67	-1.27%	232,377
Jun 13, 2025	36.76	36.96	36.03	36.28	36.12	-1.87%	103,999
Jun 12, 2025	35.69	37.04	35.69	36.97	36.81	3.53%	98,471
Jun 11, 2025	35.99	36.07	35.35	35.71	35.56	0.11%	50,339
Jun 10, 2025	35.66	35.86	34.91	35.67	35.52	0.85%	55,929
Jun 9, 2025	36.08	36.28	35.36	35.37	35.22	-1.94%	62,238
Jun 6, 2025	36.33	36.33	35.18	36.07	35.91	1.09%	40,089
Jun 5, 2025	36.08	36.08	35.47	35.68	35.53	-0.50%	96,369
Jun 4, 2025	37.67	37.67	35.86	35.86	35.71	-5.21%	124,065
Jun 3, 2025	38.82	38.82	36.96	37.83	37.67	0.53%	82,778
Jun 2, 2025	36.79	37.63	36.35	37.63	37.47	1.07%	73,640
May 30, 2025	36.10	37.35	36.10	37.23	37.07	3.02%	71,265
May 29, 2025	35.43	36.24	35.00	36.14	35.98	2.09%	50,035
May 28, 2025	36.90	36.90	35.05	35.40	35.25	-4.35%	78,899
May 27, 2025	36.94	37.20	36.16	37.01	36.85	2.49%	106,153
May 23, 2025	35.55	36.21	34.41	36.11	35.95	3.50%	132,260
May 22, 2025	35.57	35.57	33.74	34.89	34.74	-4.28%	190,687
May 21, 2025	38.17	38.47	36.30	36.45	36.29	-5.79%	200,690
May 20, 2025	38.08	39.11	38.08	38.69	38.52	0.83%	84,073
May 19, 2025	37.01	38.40	36.76	38.37	38.21	1.16%	120,117
May 16, 2025	36.51	37.93	36.22	37.93	37.77	4.32%	163,997
May 15, 2025	34.61	36.61	34.52	36.36	36.20	6.53%	173,522
May 14, 2025	34.43	34.43	32.65	34.13	33.98	-1.30%	142,642
May 13, 2025	34.70	35.41	34.08	34.58	34.43	-0.40%	110,583
May 12, 2025	36.20	36.20	34.34	34.72	34.57	-1.95%	145,320
May 9, 2025	35.61	35.61	34.79	35.41	35.26	0.34%	74,856
May 8, 2025	36.34	36.47	35.19	35.29	35.14	-2.27%	139,768
May 7, 2025	35.76	36.78	35.28	36.11	35.95	0.98%	129,750
May 6, 2025	34.47	36.57	34.47	35.76	35.61	2.97%	255,953
May 5, 2025	34.61	34.91	33.64	34.73	34.58	-0.29%	177,234
May 2, 2025	34.65	35.14	33.96	34.83	34.68	2.20%	65,265
May 1, 2025	34.41	35.36	33.85	34.08	33.93	0.77%	110,841
Apr 30, 2025	34.10	34.10	32.11	33.82	33.67	-1.57%	113,392