UTSL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	41.89	41.89	39.07	39.17	39.17	-6.47%	299,055
Nov 29, 2024	42.20	42.24	41.54	41.88	41.88	0.29%	46,456
Nov 27, 2024	42.07	42.54	41.69	41.76	41.76	-0.22%	110,307
Nov 26, 2024	40.29	41.90	40.07	41.85	41.85	4.81%	221,074
Nov 25, 2024	40.71	40.88	39.08	39.93	39.93	0.66%	118,785
Nov 22, 2024	40.79	40.88	39.67	39.67	39.67	-1.90%	185,642
Nov 21, 2024	38.60	40.57	38.05	40.44	40.44	5.20%	170,477
Nov 20, 2024	38.65	38.98	37.94	38.44	38.44	0.23%	76,559
Nov 19, 2024	37.21	38.39	36.71	38.35	38.35	1.81%	134,660
Nov 18, 2024	36.77	37.98	36.49	37.67	37.67	2.53%	180,329
Nov 15, 2024	35.27	36.84	35.02	36.74	36.74	4.37%	157,331
Nov 14, 2024	35.75	36.21	35.04	35.20	35.20	-1.18%	315,125
Nov 13, 2024	36.57	36.57	35.17	35.62	35.62	-0.61%	253,939
Nov 12, 2024	36.79	36.91	35.29	35.84	35.84	-3.50%	238,001
Nov 11, 2024	36.86	37.72	36.55	37.14	37.14	0.79%	221,858
Nov 8, 2024	35.33	37.01	35.27	36.85	36.85	5.65%	322,688
Nov 7, 2024	35.22	35.81	34.30	34.88	34.88	0.49%	194,752
Nov 6, 2024	34.95	35.04	33.66	34.71	34.71	-2.94%	190,331
Nov 5, 2024	34.14	35.76	33.92	35.76	35.76	4.56%	152,970
Nov 4, 2024	34.49	34.96	33.67	34.20	34.20	-3.82%	180,996
Nov 1, 2024	38.13	38.38	35.42	35.56	35.56	-6.74%	225,197
Oct 31, 2024	37.34	38.91	37.14	38.13	38.13	3.22%	282,287
Oct 30, 2024	37.50	37.80	36.74	36.94	36.94	-0.83%	137,553
Oct 29, 2024	38.71	38.71	37.20	37.25	37.25	-6.45%	202,523
Oct 28, 2024	39.41	40.27	39.25	39.82	39.82	2.37%	132,405
Oct 25, 2024	41.21	41.39	38.79	38.90	38.90	-4.33%	127,504
Oct 24, 2024	41.69	41.79	40.27	40.66	40.66	-2.26%	120,419
Oct 23, 2024	40.30	41.60	40.30	41.60	41.60	3.23%	144,298
Oct 22, 2024	40.00	40.58	39.42	40.30	40.30	-1.47%	166,517
Oct 21, 2024	41.62	41.99	40.38	40.90	40.90	-1.11%	163,337
Oct 18, 2024	40.60	41.38	39.95	41.36	41.36	1.52%	138,421
Oct 17, 2024	42.33	42.33	40.63	40.74	40.74	-2.70%	218,280
Oct 16, 2024	40.09	42.03	39.52	41.87	41.87	5.95%	246,963
Oct 15, 2024	39.67	40.32	39.33	39.52	39.52	1.23%	498,596
Oct 14, 2024	37.70	39.05	37.49	39.04	39.04	4.00%	205,983
Oct 11, 2024	36.02	37.54	35.86	37.54	37.54	2.51%	117,603
Oct 10, 2024	36.96	37.93	36.55	36.62	36.62	-0.92%	140,304
Oct 9, 2024	37.84	37.94	36.35	36.96	36.96	-2.79%	272,721
Oct 8, 2024	38.29	38.74	37.98	38.02	38.02	0.37%	330,558
Oct 7, 2024	40.29	40.29	37.51	37.88	37.88	-6.81%	593,944
Oct 4, 2024	40.12	40.88	39.47	40.65	40.65	-0.85%	327,992
Oct 3, 2024	41.50	41.91	40.72	41.00	41.00	-0.15%	219,008
Oct 2, 2024	40.26	41.20	40.00	41.06	41.06	0.10%	183,198
Oct 1, 2024	39.88	41.16	39.17	41.02	41.02	2.47%	235,064
Sep 30, 2024	39.57	40.06	38.71	40.03	40.03	1.21%	311,852
Sep 27, 2024	38.76	39.82	38.76	39.55	39.55	3.13%	324,903
Sep 26, 2024	38.87	39.41	38.13	38.35	38.35	-2.47%	395,479
Sep 25, 2024	39.26	39.60	38.28	39.32	39.32	1.60%	202,404
Sep 24, 2024	38.81	40.17	38.45	38.70	38.70	-2.47%	242,196
Sep 23, 2024	39.26	39.74	38.77	39.68	39.59	3.20%	339,665
Sep 20, 2024	36.90	38.68	36.85	38.45	38.36	7.85%	413,653
Sep 19, 2024	36.17	36.17	34.78	35.65	35.57	-1.82%	316,011
Sep 18, 2024	37.09	37.26	35.87	36.31	36.23	-2.42%	169,411
Sep 17, 2024	37.38	37.60	36.82	37.21	37.12	-0.35%	181,752
Sep 16, 2024	36.68	37.60	36.53	37.34	37.25	2.33%	308,562
Sep 13, 2024	35.23	36.49	34.96	36.49	36.41	4.23%	224,251
Sep 12, 2024	35.01	35.17	34.36	35.01	34.93	0.63%	102,376
Sep 11, 2024	34.44	34.87	33.29	34.79	34.71	0.84%	118,980
Sep 10, 2024	34.15	34.91	33.91	34.50	34.42	1.32%	162,907
Sep 9, 2024	33.44	34.05	32.88	34.05	33.97	2.87%	119,195
Sep 6, 2024	34.06	34.40	33.00	33.10	33.02	-2.68%	158,402
Sep 5, 2024	35.15	35.15	33.75	34.01	33.93	-0.96%	172,018
Sep 4, 2024	33.77	35.05	33.77	34.34	34.26	2.69%	198,681
Sep 3, 2024	33.63	34.16	33.12	33.44	33.36	-0.48%	154,065
Aug 30, 2024	33.03	33.73	32.71	33.60	33.52	2.00%	159,560
Aug 29, 2024	32.66	32.96	31.77	32.94	32.86	1.57%	72,769
Aug 28, 2024	32.53	33.20	32.33	32.43	32.35	-0.03%	71,271
Aug 27, 2024	33.09	33.30	32.35	32.44	32.36	-2.32%	68,770
Aug 26, 2024	32.85	33.57	32.85	33.21	33.13	2.12%	109,619
Aug 23, 2024	32.54	32.97	32.29	32.52	32.44	0.49%	104,996
Aug 22, 2024	32.65	32.71	31.92	32.36	32.28	-0.43%	79,288
Aug 21, 2024	31.93	32.72	31.85	32.50	32.42	2.10%	104,037
Aug 20, 2024	32.06	32.29	31.69	31.83	31.76	-0.69%	97,607
Aug 19, 2024	31.57	32.05	31.38	32.05	31.98	1.94%	86,982
Aug 16, 2024	31.10	31.68	30.66	31.44	31.37	1.45%	59,852
Aug 15, 2024	30.55	31.24	30.16	30.99	30.92	-0.16%	135,557
Aug 14, 2024	30.95	31.57	30.37	31.04	30.97	-0.23%	90,096
Aug 13, 2024	30.83	31.17	30.57	31.11	31.04	1.67%	74,951
Aug 12, 2024	30.50	30.60	29.93	30.60	30.53	0.79%	108,188
Aug 9, 2024	30.22	30.50	28.86	30.36	30.29	0.63%	143,351
Aug 8, 2024	30.05	30.66	29.45	30.17	30.10	0.27%	164,767
Aug 7, 2024	30.22	31.09	29.74	30.09	30.02	1.79%	198,208
Aug 6, 2024	29.05	30.52	29.05	29.56	29.49	2.60%	200,544
Aug 5, 2024	31.79	31.79	28.77	28.81	28.74	-8.10%	313,739
Aug 2, 2024	32.25	33.02	30.07	31.35	31.28	0.38%	590,266
Aug 1, 2024	29.67	31.32	29.67	31.23	31.16	5.36%	305,553
Jul 31, 2024	29.50	29.82	28.79	29.64	29.57	3.93%	564,555
Jul 30, 2024	28.13	28.59	27.88	28.52	28.45	1.39%	90,874
Jul 29, 2024	28.01	28.37	27.38	28.13	28.06	1.44%	118,707
Jul 26, 2024	27.40	27.90	27.38	27.73	27.67	2.93%	104,601
Jul 25, 2024	28.14	28.46	26.62	26.94	26.88	-2.81%	199,020
Jul 24, 2024	27.09	27.98	26.90	27.72	27.66	3.43%	226,657
Jul 23, 2024	27.31	27.31	26.71	26.80	26.74	-1.80%	87,480
Jul 22, 2024	26.89	27.44	26.79	27.29	27.23	2.25%	158,983
Jul 19, 2024	26.81	26.81	26.17	26.69	26.63	0.53%	120,877
Jul 18, 2024	26.53	27.33	26.44	26.55	26.49	-0.38%	150,322
Jul 17, 2024	26.50	27.69	26.33	26.65	26.59	-	515,476
Jul 16, 2024	26.54	26.76	26.26	26.65	26.59	2.19%	453,739
Jul 15, 2024	27.53	27.53	25.92	26.08	26.02	-7.16%	542,653
Jul 12, 2024	27.78	28.60	27.43	28.09	28.02	2.22%	234,605