UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	47.55	48.25	47.39	48.23	-	2.26%	39,819
Nov 26, 2025	46.10	47.40	46.09	47.16	47.16	3.65%	49,849
Nov 25, 2025	46.23	46.36	44.92	45.50	45.50	-0.98%	38,860
Nov 24, 2025	44.68	46.35	43.93	45.95	45.95	3.24%	53,732
Nov 21, 2025	44.89	44.94	43.55	44.51	44.51	0.25%	63,273
Nov 20, 2025	46.13	46.89	44.30	44.40	44.40	-1.49%	95,782
Nov 19, 2025	46.38	46.61	44.77	45.07	45.07	-2.45%	49,722
Nov 18, 2025	46.78	47.51	46.20	46.20	46.20	-1.20%	70,203
Nov 17, 2025	45.82	47.20	45.65	46.76	46.76	2.59%	109,992
Nov 14, 2025	45.13	46.55	44.75	45.58	45.58	0.18%	87,649
Nov 13, 2025	47.13	47.13	45.34	45.50	45.50	-4.07%	77,563
Nov 12, 2025	47.16	47.56	46.69	47.43	47.43	0.79%	51,228
Nov 11, 2025	47.13	47.44	46.35	47.06	47.06	-	48,716
Nov 10, 2025	47.61	48.18	45.84	47.06	47.06	-0.11%	109,767
Nov 7, 2025	44.78	47.15	44.78	47.11	47.11	3.65%	124,772
Nov 6, 2025	45.50	46.66	45.18	45.45	45.45	-0.96%	91,006
Nov 5, 2025	45.80	46.47	45.30	45.89	45.89	-	92,853
Nov 4, 2025	46.22	46.27	45.35	45.89	45.89	-1.23%	76,222
Nov 3, 2025	46.21	46.70	44.84	46.46	46.46	0.02%	150,452
Oct 31, 2025	46.73	47.04	45.65	46.45	46.45	-2.02%	70,580
Oct 30, 2025	47.71	49.16	47.31	47.41	47.41	-1.43%	55,049
Oct 29, 2025	47.94	48.87	47.38	48.10	48.10	-0.17%	117,557
Oct 28, 2025	51.02	51.02	47.89	48.18	48.18	-4.67%	193,633
Oct 27, 2025	50.30	50.63	48.80	50.54	50.54	0.82%	88,390
Oct 24, 2025	49.36	50.76	49.20	50.13	50.13	3.49%	54,139
Oct 23, 2025	49.44	49.48	47.80	48.44	48.44	-0.31%	31,882
Oct 22, 2025	49.41	49.41	47.93	48.59	48.59	-0.78%	32,342
Oct 21, 2025	50.73	50.73	48.25	48.97	48.97	-2.82%	47,461
Oct 20, 2025	51.76	52.12	49.94	50.39	50.39	-0.36%	56,120
Oct 17, 2025	51.37	51.45	49.93	50.57	50.57	-1.35%	72,391
Oct 16, 2025	53.46	54.25	51.14	51.26	51.26	-3.25%	94,539
Oct 15, 2025	51.83	53.27	51.58	52.98	52.98	4.17%	100,623
Oct 14, 2025	49.14	51.33	49.09	50.86	50.86	2.69%	101,979
Oct 13, 2025	48.53	50.17	48.53	49.53	49.53	2.27%	65,202
Oct 10, 2025	49.55	50.25	48.30	48.43	48.43	-1.55%	109,983
Oct 9, 2025	50.00	50.43	48.81	49.19	49.19	-0.69%	93,027
Oct 8, 2025	49.57	49.67	48.44	49.53	49.53	2.14%	111,716
Oct 7, 2025	48.35	49.13	48.10	48.49	48.49	1.32%	83,047
Oct 6, 2025	47.26	48.00	46.62	47.86	47.86	2.77%	84,850
Oct 3, 2025	45.34	47.76	45.34	46.57	46.57	3.33%	92,971
Oct 2, 2025	44.86	45.07	44.03	45.07	45.07	-0.60%	49,493
Oct 1, 2025	44.29	45.53	44.27	45.34	45.34	2.98%	81,853
Sep 30, 2025	43.81	44.49	43.12	44.03	44.03	0.59%	75,084
Sep 29, 2025	43.51	43.99	42.47	43.77	43.77	0.85%	90,000
Sep 26, 2025	41.71	43.46	41.71	43.40	43.40	4.73%	114,394
Sep 25, 2025	42.53	42.70	41.43	41.44	41.44	-2.93%	136,130
Sep 24, 2025	42.08	42.89	41.76	42.69	42.69	1.93%	57,324
Sep 23, 2025	41.03	41.93	40.83	41.88	41.88	1.21%	60,592
Sep 22, 2025	40.22	41.61	39.97	41.38	41.20	2.83%	90,145
Sep 19, 2025	39.65	40.62	39.13	40.24	40.07	2.03%	71,973