UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	35.54	36.19	35.22	35.66	35.66	0.11%	165,876
Jan 16, 2025	33.07	35.64	33.07	35.62	35.62	7.84%	222,066
Jan 15, 2025	33.37	34.05	33.01	33.03	33.03	4.03%	151,550
Jan 14, 2025	30.91	32.00	30.75	31.75	31.75	3.86%	141,390
Jan 13, 2025	31.43	31.50	29.59	30.57	30.57	-3.69%	340,199
Jan 10, 2025	32.75	33.15	31.20	31.74	31.74	-1.49%	132,742
Jan 8, 2025	32.12	32.28	30.66	32.22	32.22	-0.46%	409,751
Jan 7, 2025	32.70	33.30	32.05	32.37	32.37	-0.64%	175,557
Jan 6, 2025	33.66	33.83	32.27	32.58	32.58	-3.38%	374,507
Jan 3, 2025	33.06	34.19	32.88	33.72	33.72	3.34%	248,092
Jan 2, 2025	32.54	33.16	31.97	32.63	32.63	1.97%	141,911
Dec 31, 2024	32.13	32.47	31.49	32.00	32.00	-0.09%	88,325
Dec 30, 2024	31.97	32.27	31.20	32.03	32.03	-1.57%	90,129
Dec 27, 2024	32.23	32.73	31.86	32.54	32.54	-0.82%	195,132
Dec 26, 2024	32.70	33.08	32.50	32.81	32.81	-0.70%	71,184
Dec 24, 2024	32.64	33.07	32.29	33.04	33.04	1.47%	88,966
Dec 23, 2024	32.01	32.56	31.05	32.56	32.56	0.65%	132,254
Dec 20, 2024	30.30	32.48	30.27	32.35	32.25	4.52%	186,851
Dec 19, 2024	30.63	31.89	30.55	30.95	30.85	1.54%	183,759
Dec 18, 2024	32.75	32.85	30.43	30.48	30.39	-7.16%	172,628
Dec 17, 2024	32.52	33.19	32.43	32.83	32.73	-1.26%	122,236
Dec 16, 2024	34.16	34.36	33.23	33.25	33.15	-2.38%	143,363
Dec 13, 2024	34.19	34.55	33.87	34.06	33.95	0.06%	93,217
Dec 12, 2024	34.60	34.88	33.95	34.04	33.93	-0.29%	156,405
Dec 11, 2024	35.05	35.07	33.92	34.14	34.03	-1.70%	115,914
Dec 10, 2024	35.48	35.48	33.91	34.73	34.62	-2.47%	162,566
Dec 9, 2024	37.01	37.01	35.46	35.61	35.50	-3.73%	119,421
Dec 6, 2024	38.48	38.67	36.70	36.99	36.88	-3.65%	134,187
Dec 5, 2024	38.07	39.03	38.07	38.39	38.27	0.66%	96,733
Dec 4, 2024	38.63	38.63	37.66	38.14	38.02	-0.03%	122,625
Dec 3, 2024	39.84	40.20	38.09	38.15	38.03	-2.60%	107,424
Dec 2, 2024	41.89	41.89	39.07	39.17	39.05	-6.47%	299,055
Nov 29, 2024	42.20	42.24	41.54	41.88	41.75	0.29%	46,456
Nov 27, 2024	42.07	42.54	41.69	41.76	41.63	-0.22%	110,307
Nov 26, 2024	40.29	41.90	40.07	41.85	41.72	4.81%	221,074
Nov 25, 2024	40.71	40.88	39.08	39.93	39.81	0.66%	118,785
Nov 22, 2024	40.79	40.88	39.67	39.67	39.55	-1.90%	185,642
Nov 21, 2024	38.60	40.57	38.05	40.44	40.31	5.20%	170,477
Nov 20, 2024	38.65	38.98	37.94	38.44	38.32	0.23%	76,559
Nov 19, 2024	37.21	38.39	36.71	38.35	38.23	1.81%	134,660
Nov 18, 2024	36.77	37.98	36.49	37.67	37.55	2.53%	180,329
Nov 15, 2024	35.27	36.84	35.02	36.74	36.63	4.37%	157,331
Nov 14, 2024	35.75	36.21	35.04	35.20	35.09	-1.18%	315,125
Nov 13, 2024	36.57	36.57	35.17	35.62	35.51	-0.61%	253,939
Nov 12, 2024	36.79	36.91	35.29	35.84	35.73	-3.50%	238,001
Nov 11, 2024	36.86	37.72	36.55	37.14	37.02	0.79%	221,858
Nov 8, 2024	35.33	37.01	35.27	36.85	36.74	5.65%	322,688
Nov 7, 2024	35.22	35.81	34.30	34.88	34.77	0.49%	194,752
Nov 6, 2024	34.95	35.04	33.66	34.71	34.60	-2.94%	190,331
Nov 5, 2024	34.14	35.76	33.92	35.76	35.65	4.56%	152,970
Nov 4, 2024	34.49	34.96	33.67	34.20	34.09	-3.82%	180,996
Nov 1, 2024	38.13	38.38	35.42	35.56	35.45	-6.74%	225,197
Oct 31, 2024	37.34	38.91	37.14	38.13	38.01	3.22%	282,287
Oct 30, 2024	37.50	37.80	36.74	36.94	36.83	-0.83%	137,553
Oct 29, 2024	38.71	38.71	37.20	37.25	37.13	-6.45%	202,523
Oct 28, 2024	39.41	40.27	39.25	39.82	39.70	2.37%	132,405
Oct 25, 2024	41.21	41.39	38.79	38.90	38.78	-4.33%	127,504
Oct 24, 2024	41.69	41.79	40.27	40.66	40.53	-2.26%	120,419
Oct 23, 2024	40.30	41.60	40.30	41.60	41.47	3.23%	144,298
Oct 22, 2024	40.00	40.58	39.42	40.30	40.18	-1.47%	166,517
Oct 21, 2024	41.62	41.99	40.38	40.90	40.77	-1.11%	163,337
Oct 18, 2024	40.60	41.38	39.95	41.36	41.23	1.52%	138,421
Oct 17, 2024	42.33	42.33	40.63	40.74	40.61	-2.70%	218,280
Oct 16, 2024	40.09	42.03	39.52	41.87	41.74	5.95%	246,963
Oct 15, 2024	39.67	40.32	39.33	39.52	39.40	1.23%	498,596
Oct 14, 2024	37.70	39.05	37.49	39.04	38.92	4.00%	205,983
Oct 11, 2024	36.02	37.54	35.86	37.54	37.42	2.51%	117,603
Oct 10, 2024	36.96	37.93	36.55	36.62	36.51	-0.92%	140,304
Oct 9, 2024	37.84	37.94	36.35	36.96	36.85	-2.79%	272,721
Oct 8, 2024	38.29	38.74	37.98	38.02	37.90	0.37%	330,558
Oct 7, 2024	40.29	40.29	37.51	37.88	37.76	-6.81%	593,944
Oct 4, 2024	40.12	40.88	39.47	40.65	40.52	-0.85%	327,992
Oct 3, 2024	41.50	41.91	40.72	41.00	40.87	-0.15%	219,008
Oct 2, 2024	40.26	41.20	40.00	41.06	40.93	0.10%	183,198
Oct 1, 2024	39.88	41.16	39.17	41.02	40.89	2.47%	235,064
Sep 30, 2024	39.57	40.06	38.71	40.03	39.91	1.21%	311,852
Sep 27, 2024	38.76	39.82	38.76	39.55	39.43	3.13%	324,903
Sep 26, 2024	38.87	39.41	38.13	38.35	38.23	-2.47%	395,479
Sep 25, 2024	39.26	39.60	38.28	39.32	39.20	1.60%	202,404
Sep 24, 2024	38.81	40.17	38.45	38.70	38.58	-2.47%	242,196
Sep 23, 2024	39.26	39.74	38.77	39.68	39.46	3.20%	339,665
Sep 20, 2024	36.90	38.68	36.85	38.45	38.24	7.85%	413,653
Sep 19, 2024	36.17	36.17	34.78	35.65	35.46	-1.82%	316,011
Sep 18, 2024	37.09	37.26	35.87	36.31	36.11	-2.42%	169,411
Sep 17, 2024	37.38	37.60	36.82	37.21	37.01	-0.35%	181,752
Sep 16, 2024	36.68	37.60	36.53	37.34	37.14	2.33%	308,562
Sep 13, 2024	35.23	36.49	34.96	36.49	36.29	4.23%	224,251
Sep 12, 2024	35.01	35.17	34.36	35.01	34.82	0.63%	102,376
Sep 11, 2024	34.44	34.87	33.29	34.79	34.60	0.84%	118,980
Sep 10, 2024	34.15	34.91	33.91	34.50	34.31	1.32%	162,907
Sep 9, 2024	33.44	34.05	32.88	34.05	33.87	2.87%	119,195
Sep 6, 2024	34.06	34.40	33.00	33.10	32.92	-2.68%	158,402
Sep 5, 2024	35.15	35.15	33.75	34.01	33.83	-0.96%	172,018
Sep 4, 2024	33.77	35.05	33.77	34.34	34.15	2.69%	198,681
Sep 3, 2024	33.63	34.16	33.12	33.44	33.26	-0.48%	154,065
Aug 30, 2024	33.03	33.73	32.71	33.60	33.42	2.00%	159,560
Aug 29, 2024	32.66	32.96	31.77	32.94	32.76	1.57%	72,769
Aug 28, 2024	32.53	33.20	32.33	32.43	32.25	-0.03%	71,271
Aug 27, 2024	33.09	33.30	32.35	32.44	32.26	-2.32%	68,770
Aug 26, 2024	32.85	33.57	32.85	33.21	33.03	2.12%	109,619