Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
UHT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 46.49 | 0.65 | 1.42% | 45.84 | 46.775 | 45.7892 | 115,284 |
| Sep 23 2024 | 45.84 | 0.61 | 1.35% | 45.32 | 45.96 | 45.25 | 95,738 |
| Sep 20 2024 | 45.23 | -0.89 | -1.93% | 45.98 | 46.08 | 45.12 | 291,331 |
| Sep 19 2024 | 46.12 | -0.23 | -0.50% | 46.47 | 46.485 | 45.9142 | 108,362 |
| Sep 18 2024 | 46.35 | 0.20 | 0.43% | 46.13 | 47.30 | 45.98 | 125,136 |
| Sep 17 2024 | 46.15 | 0.35 | 0.76% | 45.84 | 46.44 | 45.72 | 88,956 |
| Sep 16 2024 | 45.80 | -0.76 | -1.63% | 45.58 | 46.00 | 45.25 | 71,862 |
| Sep 13 2024 | 46.56 | 1.15 | 2.53% | 45.67 | 46.86 | 45.67 | 113,560 |
| Sep 12 2024 | 45.41 | 1.17 | 2.64% | 44.5596 | 45.4131 | 44.34 | 54,337 |
| Sep 11 2024 | 44.24 | -0.40 | -0.90% | 44.32 | 44.33 | 43.36 | 70,486 |
| Sep 10 2024 | 44.64 | 0.34 | 0.77% | 44.20 | 44.73 | 44.11 | 36,894 |
| Sep 09 2024 | 44.30 | -0.34 | -0.76% | 44.51 | 44.64 | 43.70 | 75,053 |
| Sep 06 2024 | 44.64 | -0.20 | -0.45% | 45.03 | 45.03 | 44.26 | 35,716 |
| Sep 05 2024 | 44.84 | 0.45 | 1.01% | 44.81 | 45.09 | 44.20 | 33,808 |
| Sep 04 2024 | 44.39 | 0.16 | 0.36% | 44.35 | 44.7405 | 44.00 | 37,320 |
| Sep 03 2024 | 44.23 | -0.67 | -1.49% | 44.99 | 44.99 | 44.16 | 47,067 |
| Aug 30 2024 | 44.90 | 0.17 | 0.38% | 44.66 | 44.9824 | 44.58 | 42,820 |
| Aug 29 2024 | 44.73 | 0.09 | 0.20% | 44.96 | 44.96 | 44.40 | 26,419 |
| Aug 28 2024 | 44.64 | -0.18 | -0.40% | 44.90 | 45.01 | 44.4301 | 42,286 |
| Aug 27 2024 | 44.82 | 0.31 | 0.70% | 44.49 | 44.97 | 44.39 | 33,152 |
| Aug 26 2024 | 44.51 | 0.23 | 0.52% | 44.66 | 44.856 | 44.37 | 28,778 |
| Aug 23 2024 | 44.28 | 0.92 | 2.12% | 43.56 | 44.7197 | 43.41 | 52,615 |
| Aug 22 2024 | 43.36 | -0.25 | -0.57% | 43.71 | 43.78 | 43.2073 | 30,285 |
| Aug 21 2024 | 43.61 | 0.37 | 0.86% | 43.24 | 43.78 | 43.065 | 29,240 |
| Aug 20 2024 | 43.24 | 0.03 | 0.07% | 43.21 | 43.50 | 43.0728 | 27,455 |
| Aug 19 2024 | 43.21 | 0.55 | 1.29% | 42.71 | 43.30 | 42.71 | 25,316 |
| Aug 16 2024 | 42.66 | -0.05 | -0.12% | 43.062 | 43.062 | 42.475 | 36,111 |
| Aug 15 2024 | 42.71 | 0.65 | 1.55% | 42.66 | 43.00 | 42.15 | 38,782 |
| Aug 14 2024 | 42.06 | -0.19 | -0.45% | 42.27 | 42.73 | 42.06 | 25,965 |
| Aug 13 2024 | 42.25 | 0.62 | 1.49% | 41.835 | 42.38 | 41.48 | 31,391 |
| Aug 12 2024 | 41.63 | -0.50 | -1.19% | 42.13 | 42.13 | 41.135 | 35,748 |
| Aug 09 2024 | 42.13 | -0.05 | -0.12% | 42.19 | 42.5073 | 41.72 | 31,066 |
| Aug 08 2024 | 42.18 | 0.23 | 0.55% | 42.32 | 42.535 | 41.94 | 28,568 |
| Aug 07 2024 | 41.95 | -0.52 | -1.22% | 42.70 | 42.93 | 41.93 | 34,199 |
| Aug 06 2024 | 42.47 | 0.85 | 2.04% | 41.47 | 42.705 | 41.13 | 38,996 |
| Aug 05 2024 | 41.62 | -0.92 | -2.16% | 41.19 | 42.32 | 40.70 | 58,777 |
| Aug 02 2024 | 42.54 | 0.04 | 0.09% | 41.9144 | 42.90 | 41.82 | 39,164 |
| Aug 01 2024 | 42.50 | -0.25 | -0.58% | 42.82 | 43.55 | 41.91 | 51,362 |
| Jul 31 2024 | 42.75 | -0.38 | -0.88% | 43.09 | 43.75 | 42.71 | 46,424 |
| Jul 30 2024 | 43.13 | 0.32 | 0.75% | 43.14 | 43.25 | 42.78 | 39,004 |
| Jul 29 2024 | 42.81 | -0.81 | -1.86% | 43.75 | 43.75 | 42.74 | 40,619 |
| Jul 26 2024 | 43.62 | 0.40 | 0.93% | 43.73 | 43.92 | 43.015 | 66,701 |
| Jul 25 2024 | 43.22 | 1.33 | 3.17% | 42.01 | 44.42 | 42.01 | 88,284 |
| Jul 24 2024 | 41.89 | -0.26 | -0.62% | 41.83 | 43.08 | 41.83 | 78,657 |
| Jul 23 2024 | 42.15 | 1.03 | 2.50% | 41.31 | 42.30 | 40.79 | 58,727 |
| Jul 22 2024 | 41.12 | 0.42 | 1.03% | 40.72 | 41.20 | 40.37 | 27,049 |
| Jul 19 2024 | 40.70 | -0.09 | -0.22% | 40.765 | 41.14 | 40.6001 | 45,994 |
| Jul 18 2024 | 40.79 | -1.07 | -2.56% | 41.63 | 42.01 | 40.5341 | 47,326 |
| Jul 17 2024 | 41.86 | 0.34 | 0.82% | 41.88 | 42.44 | 41.82 | 78,990 |
| Jul 16 2024 | 41.52 | 0.55 | 1.34% | 41.37 | 41.94 | 41.19 | 63,397 |
| Jul 15 2024 | 40.97 | 0.78 | 1.94% | 40.50 | 41.01 | 39.8846 | 56,748 |
| Jul 12 2024 | 40.19 | 0.36 | 0.90% | 40.10 | 40.72 | 39.88 | 61,968 |
| Jul 11 2024 | 39.83 | 1.03 | 2.65% | 39.49 | 40.08 | 38.88 | 76,784 |
| Jul 10 2024 | 38.80 | 0.36 | 0.94% | 38.50 | 38.81 | 38.48 | 36,211 |
| Jul 09 2024 | 38.44 | -0.75 | -1.91% | 39.03 | 39.03 | 38.3301 | 27,844 |
| Jul 08 2024 | 39.19 | 0.92 | 2.40% | 38.52 | 39.2399 | 38.47 | 53,312 |
| Jul 05 2024 | 38.27 | -0.33 | -0.85% | 38.61 | 38.73 | 38.21 | 42,003 |
| Jul 03 2024 | 38.60 | 0.33 | 0.86% | 38.48 | 38.69 | 38.27 | 28,176 |
| Jul 02 2024 | 38.27 | 0.21 | 0.55% | 38.06 | 38.34 | 37.96 | 43,495 |
| Jul 01 2024 | 38.06 | -1.08 | -2.76% | 39.14 | 39.31 | 38.00 | 57,781 |
| Jun 28 2024 | 39.14 | 0.39 | 1.01% | 39.09 | 39.31 | 38.25 | 294,852 |
| Jun 27 2024 | 38.75 | 0.47 | 1.23% | 38.43 | 38.79 | 38.07 | 67,279 |
