UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	33.84	35.00	34.56	34.87	-	3.35%	50,854
Mar 28, 2025	33.45	34.34	33.45	33.74	33.74	2.12%	119,450
Mar 27, 2025	33.16	33.83	32.88	33.04	33.04	-0.03%	59,122
Mar 26, 2025	32.49	33.26	32.49	33.05	33.05	1.72%	69,827
Mar 25, 2025	33.98	34.14	31.99	32.49	32.49	-5.36%	109,336
Mar 24, 2025	34.79	35.50	34.27	34.33	34.11	-0.09%	49,435
Mar 21, 2025	34.58	35.10	33.78	34.36	34.14	-1.86%	82,698
Mar 20, 2025	34.64	35.15	34.48	35.01	34.78	1.10%	72,239
Mar 19, 2025	34.40	34.68	34.04	34.63	34.41	0.99%	40,983
Mar 18, 2025	34.22	34.34	33.78	34.29	34.07	-2.00%	50,478
Mar 17, 2025	34.59	35.56	34.20	34.99	34.76	1.42%	55,046
Mar 14, 2025	32.97	34.65	32.73	34.50	34.28	5.28%	68,087
Mar 13, 2025	32.86	32.90	32.10	32.77	32.56	0.92%	47,921
Mar 12, 2025	32.77	33.17	32.01	32.47	32.26	-1.28%	68,406
Mar 11, 2025	33.64	34.07	32.28	32.89	32.68	-2.66%	135,669
Mar 10, 2025	32.25	34.04	32.25	33.79	33.57	3.49%	157,471
Mar 7, 2025	31.12	33.05	31.11	32.65	32.44	5.15%	96,069
Mar 6, 2025	32.35	32.37	30.77	31.05	30.85	-6.11%	144,103
Mar 5, 2025	33.08	33.68	32.25	33.07	32.86	-2.19%	92,143
Mar 4, 2025	35.52	36.07	33.64	33.81	33.59	-5.08%	75,576
Mar 3, 2025	35.43	35.88	34.89	35.62	35.39	0.82%	81,831
Feb 28, 2025	34.62	35.40	33.98	35.33	35.10	4.37%	90,591
Feb 27, 2025	36.10	36.20	33.77	33.85	33.63	-6.75%	125,479
Feb 26, 2025	36.19	37.25	35.81	36.30	36.06	1.26%	96,886
Feb 25, 2025	35.88	35.99	34.40	35.85	35.62	-1.75%	142,764
Feb 24, 2025	37.39	37.39	35.92	36.49	36.25	-1.22%	127,405
Feb 21, 2025	37.11	37.30	36.52	36.94	36.70	-0.16%	94,710
Feb 20, 2025	36.70	37.25	35.74	37.00	36.76	0.19%	87,607
Feb 19, 2025	36.15	37.30	36.15	36.93	36.69	1.26%	84,313
Feb 18, 2025	35.72	36.61	35.68	36.47	36.23	2.79%	86,567
Feb 14, 2025	35.90	36.72	35.41	35.48	35.25	-1.33%	111,881
Feb 13, 2025	35.92	36.14	35.38	35.96	35.73	0.31%	75,151
Feb 12, 2025	34.48	35.89	34.02	35.85	35.62	-0.33%	131,054
Feb 11, 2025	35.00	35.97	34.13	35.97	35.74	1.52%	67,040
Feb 10, 2025	34.60	35.43	34.09	35.43	35.20	3.14%	70,930
Feb 7, 2025	34.52	35.17	34.20	34.35	34.13	-0.69%	127,246
Feb 6, 2025	35.13	35.13	33.83	34.59	34.37	-0.14%	64,240
Feb 5, 2025	34.56	35.32	33.88	34.64	34.42	2.85%	85,826
Feb 4, 2025	33.78	34.21	32.64	33.68	33.46	-2.41%	151,132
Feb 3, 2025	32.54	34.96	32.48	34.51	34.29	1.38%	163,791
Jan 31, 2025	34.76	34.84	33.83	34.04	33.82	-2.16%	93,043
Jan 30, 2025	33.89	34.84	33.88	34.79	34.56	6.55%	150,453
Jan 29, 2025	32.44	33.76	32.24	32.65	32.44	0.49%	176,232
Jan 28, 2025	33.89	33.89	31.66	32.49	32.28	-4.30%	207,254
Jan 27, 2025	34.27	34.48	31.46	33.95	33.73	-7.04%	280,879
Jan 24, 2025	35.22	36.71	35.03	36.52	36.28	3.08%	159,830
Jan 23, 2025	35.35	36.16	35.15	35.43	35.20	1.72%	139,001
Jan 22, 2025	37.66	37.66	34.83	34.83	34.60	-6.77%	300,108
Jan 21, 2025	36.66	37.90	36.66	37.36	37.12	4.77%	206,679
Jan 17, 2025	35.54	36.19	35.22	35.66	35.43	0.11%	165,876