UTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	27.66	27.87	27.50	27.82	27.82	0.61%	248,970
Jul 29, 2026	27.79	27.90	27.50	27.65	27.65	-0.50%	201,472
Jul 28, 2026	27.72	27.95	27.70	27.79	27.79	0.22%	231,356
Jul 27, 2026	28.01	28.02	27.69	27.73	27.73	-1.21%	187,552
Jul 24, 2026	27.96	28.07	27.90	28.07	28.07	0.86%	211,842
Jul 23, 2026	27.79	27.89	27.70	27.83	27.83	0.29%	163,800
Jul 22, 2026	27.65	27.85	27.54	27.75	27.75	0.54%	197,106
Jul 21, 2026	27.77	28.00	27.53	27.60	27.60	-0.61%	274,120
Jul 20, 2026	27.75	27.99	27.66	27.77	27.77	-	215,016
Jul 17, 2026	27.86	28.11	27.66	27.77	27.77	-0.14%	250,552
Jul 16, 2026	27.64	27.85	27.62	27.81	27.81	0.40%	184,756
Jul 15, 2026	27.84	27.99	27.61	27.70	27.70	-0.29%	185,034
Jul 14, 2026	27.65	27.88	27.60	27.78	27.78	0.38%	254,983
Jul 13, 2026	27.77	27.88	27.75	27.84	27.68	0.58%	261,363
Jul 10, 2026	27.69	27.76	27.46	27.68	27.52	0.33%	178,912
Jul 9, 2026	27.50	27.65	27.43	27.59	27.43	0.36%	216,737
Jul 8, 2026	27.53	27.62	27.35	27.49	27.33	-0.29%	190,203
Jul 7, 2026	27.50	27.75	27.45	27.57	27.41	0.47%	194,393
Jul 6, 2026	27.50	27.81	27.41	27.44	27.28	-0.40%	266,545
Jul 2, 2026	27.35	27.62	27.28	27.55	27.39	1.29%	296,355
Jul 1, 2026	27.51	27.58	27.15	27.20	27.04	-1.41%	437,585
Jun 30, 2026	27.90	27.90	27.53	27.59	27.43	-0.76%	323,399
Jun 29, 2026	27.75	27.89	27.60	27.80	27.64	0.25%	372,260
Jun 26, 2026	27.58	27.79	27.50	27.73	27.57	0.69%	278,922
Jun 25, 2026	27.40	27.61	27.28	27.54	27.38	0.92%	222,472
Jun 24, 2026	27.15	27.29	27.05	27.29	27.13	0.55%	288,574
Jun 23, 2026	27.03	27.20	27.01	27.14	26.98	0.37%	308,719
Jun 22, 2026	26.93	27.20	26.90	27.04	26.88	0.26%	416,975
Jun 18, 2026	27.12	27.30	26.95	26.97	26.81	-0.48%	230,056
Jun 17, 2026	27.32	27.50	26.90	27.10	26.94	-1.09%	280,899
Jun 16, 2026	27.57	27.65	27.39	27.40	27.24	0.07%	273,805
Jun 15, 2026	27.46	27.63	27.33	27.38	27.22	-0.04%	255,656
Jun 12, 2026	27.35	27.48	27.17	27.39	27.23	0.59%	340,135
Jun 11, 2026	27.00	27.28	27.00	27.23	27.07	1.04%	361,947
Jun 10, 2026	27.09	27.14	26.81	26.95	26.79	0.04%	271,397
Jun 9, 2026	27.01	27.04	26.81	26.94	26.78	0.06%	278,098
Jun 8, 2026	27.29	27.34	27.03	27.09	26.77	-0.22%	337,243
Jun 5, 2026	27.10	27.25	26.84	27.15	26.82	0.56%	245,790
Jun 4, 2026	26.88	27.00	26.81	27.00	26.68	0.75%	219,136
Jun 3, 2026	26.82	27.15	26.80	26.80	26.48	-0.26%	314,089
Jun 2, 2026	26.70	26.99	26.58	26.87	26.55	0.67%	377,117
Jun 1, 2026	26.92	26.92	26.66	26.69	26.37	-0.89%	399,286
May 29, 2026	27.05	27.12	26.82	26.93	26.61	-0.26%	448,129
May 28, 2026	27.05	27.11	26.90	27.00	26.68	-0.30%	361,100
May 27, 2026	27.11	27.13	26.96	27.08	26.76	-0.04%	232,963
May 26, 2026	27.10	27.12	26.92	27.09	26.77	0.41%	264,495
May 22, 2026	26.92	27.10	26.90	26.98	26.66	0.30%	265,969
May 21, 2026	26.73	26.92	26.65	26.90	26.58	0.15%	224,250
May 20, 2026	26.65	26.95	26.65	26.86	26.54	0.79%	279,604
May 19, 2026	26.62	26.79	26.50	26.65	26.33	-0.07%	257,006