UTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	26.70	26.78	26.20	26.20	26.20	-1.76%	364,955
Sep 8, 2026	26.66	26.80	26.60	26.67	26.67	0.21%	218,697
Sep 4, 2026	26.82	26.90	26.73	26.78	26.62	-0.37%	195,893
Sep 3, 2026	26.96	27.00	26.85	26.88	26.71	-0.07%	238,795
Sep 2, 2026	26.95	27.01	26.81	26.90	26.73	-0.19%	252,974
Sep 1, 2026	27.05	27.14	26.94	26.95	26.78	-0.63%	270,914
Aug 31, 2026	27.00	27.27	27.00	27.12	26.95	-0.07%	289,933
Aug 28, 2026	27.21	27.39	27.00	27.14	26.97	-0.26%	258,346
Aug 27, 2026	27.37	27.37	27.10	27.21	27.04	-0.37%	211,402
Aug 26, 2026	27.22	27.39	27.11	27.31	27.14	-0.07%	137,065
Aug 25, 2026	27.20	27.36	27.16	27.33	27.16	0.77%	246,429
Aug 24, 2026	26.96	27.17	26.94	27.12	26.95	0.41%	221,359
Aug 21, 2026	27.22	27.30	27.01	27.01	26.84	-0.30%	162,217
Aug 20, 2026	27.03	27.25	27.03	27.09	26.92	0.07%	250,743
Aug 19, 2026	27.22	27.27	27.07	27.07	26.90	-0.37%	179,538
Aug 18, 2026	27.11	27.39	27.10	27.17	27.00	0.26%	153,564
Aug 17, 2026	27.02	27.13	26.89	27.10	26.93	0.30%	375,835
Aug 14, 2026	26.95	27.06	26.94	27.02	26.85	0.19%	168,430
Aug 13, 2026	26.84	27.17	26.83	26.97	26.80	0.48%	194,436
Aug 12, 2026	26.98	27.19	26.83	26.84	26.67	-0.59%	291,236
Aug 11, 2026	27.08	27.12	26.90	27.00	26.83	0.02%	242,103
Aug 10, 2026	27.24	27.46	27.05	27.16	26.83	-0.26%	266,741
Aug 7, 2026	27.25	27.35	27.07	27.23	26.90	-0.07%	194,760
Aug 6, 2026	27.31	27.33	27.11	27.25	26.92	-0.18%	205,104
Aug 5, 2026	27.54	27.58	27.16	27.30	26.97	-0.98%	298,528
Aug 4, 2026	27.59	27.67	27.31	27.57	27.23	-0.47%	314,070
Aug 3, 2026	27.80	27.84	27.60	27.70	27.36	-0.32%	350,853
Jul 31, 2026	27.90	27.90	27.63	27.79	27.45	-0.11%	381,653
Jul 30, 2026	27.66	27.87	27.50	27.82	27.48	0.61%	248,986
Jul 29, 2026	27.79	27.90	27.50	27.65	27.31	-0.50%	201,691
Jul 28, 2026	27.72	27.95	27.70	27.79	27.45	0.22%	234,035
Jul 27, 2026	28.01	28.02	27.69	27.73	27.39	-1.21%	189,027
Jul 24, 2026	27.96	28.07	27.90	28.07	27.73	0.86%	211,932
Jul 23, 2026	27.79	27.89	27.70	27.83	27.49	0.29%	164,903
Jul 22, 2026	27.65	27.85	27.54	27.75	27.41	0.54%	197,815
Jul 21, 2026	27.77	28.00	27.53	27.60	27.26	-0.61%	277,547
Jul 20, 2026	27.75	27.99	27.66	27.77	27.43	-	215,030
Jul 17, 2026	27.86	28.11	27.66	27.77	27.43	-0.14%	251,232
Jul 16, 2026	27.64	27.85	27.62	27.81	27.47	0.40%	184,807
Jul 15, 2026	27.84	27.99	27.61	27.70	27.36	-0.29%	185,045
Jul 14, 2026	27.65	27.88	27.60	27.78	27.44	0.38%	255,220
Jul 13, 2026	27.77	27.88	27.75	27.84	27.34	0.58%	262,162
Jul 10, 2026	27.69	27.76	27.46	27.68	27.18	0.33%	178,912
Jul 9, 2026	27.50	27.65	27.43	27.59	27.09	0.36%	216,737
Jul 8, 2026	27.53	27.62	27.35	27.49	26.99	-0.29%	190,203
Jul 7, 2026	27.50	27.75	27.45	27.57	27.07	0.47%	194,393
Jul 6, 2026	27.50	27.81	27.41	27.44	26.94	-0.40%	266,545
Jul 2, 2026	27.35	27.62	27.28	27.55	27.05	1.29%	296,355
Jul 1, 2026	27.51	27.58	27.15	27.20	26.71	-1.41%	437,585
Jun 30, 2026	27.90	27.90	27.53	27.59	27.09	-0.76%	323,399