UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	42.03	42.97	41.03	42.27	42.27	0.17%	90,402
Jul 31, 2025	40.94	42.28	40.94	42.20	42.20	1.69%	80,903
Jul 30, 2025	41.01	42.56	40.86	41.50	41.50	2.12%	102,893
Jul 29, 2025	39.49	40.64	39.49	40.64	40.64	3.49%	77,032
Jul 28, 2025	40.53	40.53	38.99	39.27	39.27	-3.28%	74,474
Jul 25, 2025	40.40	40.61	40.00	40.60	40.60	0.79%	44,372
Jul 24, 2025	40.59	40.84	39.99	40.28	40.28	-0.30%	81,939
Jul 23, 2025	42.26	42.77	39.94	40.40	40.40	-2.27%	197,174
Jul 22, 2025	40.18	41.43	40.18	41.34	41.34	3.63%	152,844
Jul 21, 2025	39.96	40.64	39.47	39.89	39.89	0.91%	142,176
Jul 18, 2025	38.09	39.92	37.93	39.53	39.53	4.55%	152,615
Jul 17, 2025	37.24	38.00	36.97	37.81	37.81	1.39%	71,982
Jul 16, 2025	37.23	37.67	36.40	37.29	37.29	0.30%	103,078
Jul 15, 2025	38.35	38.35	36.75	37.18	37.18	-3.05%	141,841
Jul 14, 2025	37.93	38.69	37.31	38.35	38.35	1.11%	120,184
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