Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.20 | 0.31 | 2.08% | 14.88 | 15.28 | 14.84 | 217,657 |
| Apr 25 2024 | 14.89 | 0.27 | 1.85% | 14.61 | 14.93 | 14.4701 | 265,412 |
| Apr 24 2024 | 14.62 | 0.10 | 0.69% | 14.55 | 14.77 | 14.4703 | 345,238 |
| Apr 23 2024 | 14.52 | -0.02 | -0.14% | 14.65 | 14.82 | 14.50 | 213,397 |
| Apr 22 2024 | 14.54 | -0.04 | -0.27% | 14.32 | 14.60 | 14.20 | 270,783 |
| Apr 19 2024 | 14.58 | 0.35 | 2.46% | 14.20 | 14.59 | 14.20 | 372,823 |
| Apr 18 2024 | 14.23 | -0.04 | -0.28% | 14.28 | 14.48 | 14.20 | 293,453 |
| Apr 17 2024 | 14.27 | -0.21 | -1.45% | 14.55 | 14.55 | 14.24 | 221,804 |
| Apr 16 2024 | 14.48 | -0.15 | -1.03% | 14.57 | 14.7299 | 14.46 | 296,460 |
| Apr 15 2024 | 14.63 | -0.33 | -2.21% | 15.10 | 15.266 | 14.60 | 327,965 |
| Apr 12 2024 | 14.96 | -0.30 | -1.97% | 15.18 | 15.26 | 14.86 | 378,721 |
| Apr 11 2024 | 15.26 | 0.05 | 0.33% | 15.28 | 15.325 | 15.06 | 321,086 |
| Apr 10 2024 | 15.21 | -0.09 | -0.59% | 15.15 | 15.41 | 14.95 | 412,767 |
| Apr 09 2024 | 15.30 | -0.18 | -1.16% | 15.50 | 15.50 | 15.19 | 280,046 |
| Apr 08 2024 | 15.48 | 0.70 | 4.74% | 15.16 | 15.69 | 15.02 | 785,777 |
| Apr 05 2024 | 14.78 | 0.11 | 0.75% | 14.73 | 14.935 | 14.70 | 305,412 |
| Apr 04 2024 | 14.67 | -0.13 | -0.88% | 14.96 | 15.026 | 14.66 | 378,794 |
| Apr 03 2024 | 14.80 | 0.05 | 0.34% | 14.73 | 14.945 | 14.69 | 349,617 |
| Apr 02 2024 | 14.75 | 0.12 | 0.82% | 14.56 | 14.82 | 14.11 | 585,125 |
| Apr 01 2024 | 14.63 | -1.31 | -8.22% | 16.08 | 16.17 | 14.55 | 786,048 |
| Mar 28 2024 | 15.94 | 0.76 | 5.01% | 15.19 | 16.12 | 15.19 | 1,137,263 |
| Mar 27 2024 | 15.18 | 0.31 | 2.08% | 14.86 | 15.20 | 14.76 | 307,396 |
| Mar 26 2024 | 14.87 | -0.15 | -1.00% | 15.04 | 15.20 | 14.85 | 652,391 |
| Mar 25 2024 | 15.02 | -0.08 | -0.53% | 15.10 | 15.22 | 14.90 | 320,271 |
| Mar 22 2024 | 15.10 | 0.06 | 0.40% | 15.07 | 15.14 | 14.83 | 278,045 |
| Mar 21 2024 | 15.04 | 0.17 | 1.14% | 14.90 | 15.12 | 14.86 | 491,027 |
| Mar 20 2024 | 14.87 | 0.17 | 1.16% | 14.66 | 14.88 | 14.47 | 298,033 |
| Mar 19 2024 | 14.70 | 0.17 | 1.17% | 14.50 | 14.74 | 14.32 | 551,110 |
| Mar 18 2024 | 14.53 | 0.01 | 0.07% | 14.59 | 14.62 | 14.37 | 687,963 |
| Mar 15 2024 | 14.52 | -0.07 | -0.48% | 14.50 | 14.71 | 14.49 | 1,835,026 |
| Mar 14 2024 | 14.59 | -0.47 | -3.12% | 15.03 | 15.0602 | 14.4356 | 528,294 |
| Mar 13 2024 | 15.06 | -0.11 | -0.73% | 15.17 | 15.33 | 14.77 | 533,158 |
| Mar 12 2024 | 15.17 | 0.35 | 2.36% | 14.80 | 15.20 | 14.65 | 485,351 |
| Mar 11 2024 | 14.82 | 0.30 | 2.07% | 14.49 | 14.97 | 14.42 | 431,471 |
| Mar 08 2024 | 14.52 | -0.39 | -2.62% | 14.93 | 14.94 | 14.30 | 575,217 |
| Mar 07 2024 | 14.91 | -0.22 | -1.45% | 15.21 | 15.325 | 14.805 | 511,757 |
| Mar 06 2024 | 15.13 | -0.05 | -0.33% | 15.26 | 15.41 | 15.08 | 474,769 |
| Mar 05 2024 | 15.18 | 0.05 | 0.33% | 15.13 | 15.31 | 15.075 | 526,113 |
| Mar 04 2024 | 15.13 | 0.10 | 0.67% | 15.24 | 15.4842 | 15.04 | 792,103 |
| Mar 01 2024 | 15.03 | -0.01 | -0.07% | 15.03 | 15.17 | 14.945 | 422,208 |
| Feb 29 2024 | 15.04 | 0.31 | 2.10% | 15.00 | 15.10 | 14.8501 | 325,414 |
| Feb 28 2024 | 14.73 | -0.30 | -2.00% | 15.00 | 15.17 | 14.60 | 470,545 |
| Feb 27 2024 | 15.03 | -0.21 | -1.38% | 15.27 | 15.392 | 14.95 | 364,552 |
| Feb 26 2024 | 15.24 | 0.13 | 0.86% | 15.07 | 15.36 | 14.988 | 518,159 |
| Feb 23 2024 | 15.11 | 0.11 | 0.73% | 15.01 | 15.28 | 14.95 | 586,364 |
| Feb 22 2024 | 15.00 | 0.50 | 3.45% | 14.73 | 15.11 | 14.58 | 756,147 |
| Feb 21 2024 | 14.50 | -0.33 | -2.23% | 14.75 | 14.76 | 14.23 | 710,369 |
| Feb 20 2024 | 14.83 | 0.17 | 1.16% | 14.64 | 14.9334 | 14.51 | 702,802 |
| Feb 16 2024 | 14.66 | -0.20 | -1.35% | 14.95 | 15.15 | 14.64 | 1,068,178 |
| Feb 15 2024 | 14.86 | -1.15 | -7.18% | 14.66 | 14.90 | 13.23 | 3,027,596 |
| Feb 14 2024 | 16.01 | 0.33 | 2.10% | 15.99 | 16.07 | 15.83 | 495,809 |
| Feb 13 2024 | 15.68 | -0.26 | -1.63% | 15.70 | 15.785 | 15.31 | 672,989 |
| Feb 12 2024 | 15.94 | 0.14 | 0.89% | 15.91 | 16.11 | 15.72 | 811,577 |
| Feb 09 2024 | 15.80 | -0.40 | -2.47% | 16.15 | 16.367 | 15.55 | 891,957 |
| Feb 08 2024 | 16.20 | 1.50 | 10.20% | 15.78 | 16.32 | 15.23 | 2,903,373 |
| Feb 07 2024 | 14.70 | -0.03 | -0.20% | 14.61 | 14.9103 | 14.47 | 557,109 |
| Feb 06 2024 | 14.73 | -0.12 | -0.81% | 15.05 | 15.21 | 14.39 | 1,137,110 |
| Feb 05 2024 | 14.85 | 0.45 | 3.13% | 14.25 | 15.06 | 14.0901 | 2,448,561 |
| Feb 02 2024 | 14.40 | -0.05 | -0.35% | 14.46 | 14.54 | 14.295 | 404,270 |
| Feb 01 2024 | 14.45 | 0.33 | 2.34% | 14.18 | 14.55 | 14.08 | 402,953 |
| Jan 31 2024 | 14.12 | -0.27 | -1.88% | 14.28 | 14.44 | 14.09 | 319,671 |
| Jan 30 2024 | 14.39 | -0.22 | -1.51% | 14.55 | 14.56 | 14.25 | 475,642 |
| Jan 29 2024 | 14.61 | -0.58 | -3.82% | 15.30 | 15.40 | 14.54 | 720,792 |
