UTSL(UTSL)
UTSL
$37.63—Stale · unknown old
NYSE • Last print unknown ago
$37.63—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $38.89 | $39.06 | $37.29 | $37.63 | 125,536 |
| 9/8/2026 | $37.79 | $39.61 | $37.79 | $38.98 | 134,654 |
| 9/4/2026 | $37.28 | $38.36 | $37.10 | $37.96 | 110,498 |
| 9/3/2026 | $37.34 | $38.14 | $37.34 | $37.83 | 150,368 |
| 9/2/2026 | $36.31 | $37.08 | $35.32 | $36.97 | 177,299 |
| 9/1/2026 | $36.15 | $36.77 | $35.55 | $36.76 | 200,432 |
| 8/31/2026 | $35.19 | $36.25 | $34.94 | $35.87 | 292,293 |
| 8/28/2026 | $38.68 | $38.88 | $36.78 | $37.19 | 219,228 |
| 8/27/2026 | $38.71 | $38.74 | $37.77 | $38.43 | 183,163 |
| 8/26/2026 | $38.88 | $39.85 | $38.87 | $39.32 | 75,323 |
| 8/25/2026 | $38.59 | $39.24 | $38.27 | $38.78 | 109,373 |
| 8/24/2026 | $37.72 | $38.67 | $37.25 | $38.57 | 212,962 |
| 8/21/2026 | $40.50 | $40.60 | $37.39 | $37.41 | 301,012 |
| 8/20/2026 | $40.33 | $41.55 | $40.17 | $40.22 | 69,936 |
| 8/19/2026 | $41.38 | $41.77 | $40.35 | $40.94 | 83,431 |
| 8/18/2026 | $41.97 | $42.66 | $40.76 | $40.86 | 135,780 |
| 8/17/2026 | $41.55 | $41.55 | $40.39 | $41.38 | 116,302 |
| 8/14/2026 | $41.00 | $42.01 | $41.00 | $41.77 | 124,337 |
| 8/13/2026 | $40.56 | $41.45 | $40.56 | $41.03 | 118,302 |
| 8/12/2026 | $40.22 | $40.77 | $39.99 | $40.55 | 119,100 |
| 8/11/2026 | $38.62 | $40.14 | $38.48 | $39.89 | 166,100 |
| 8/10/2026 | $39.69 | $39.69 | $38.42 | $38.67 | 199,500 |
| 8/7/2026 | $39.00 | $40.60 | $38.15 | $39.94 | 405,382 |
| 8/6/2026 | $41.34 | $41.68 | $38.74 | $39.41 | 295,484 |
| 8/5/2026 | $41.29 | $41.44 | $39.15 | $40.09 | 472,848 |
| 8/4/2026 | $41.85 | $41.90 | $39.90 | $41.33 | 170,715 |
| 8/3/2026 | $42.01 | $42.94 | $40.92 | $42.19 | 183,037 |
| 7/31/2026 | $42.86 | $43.01 | $42.05 | $42.12 | 110,059 |
| 7/30/2026 | $44.27 | $44.61 | $42.20 | $43.08 | 121,881 |
| 7/29/2026 | $46.31 | $46.31 | $43.23 | $43.79 | 94,743 |
| 7/28/2026 | $46.74 | $48.34 | $45.56 | $45.66 | 72,300 |
| 7/27/2026 | $47.72 | $48.22 | $45.78 | $46.09 | 75,205 |
| 7/24/2026 | $48.10 | $49.03 | $47.46 | $47.94 | 77,948 |
| 7/23/2026 | $46.59 | $48.12 | $46.00 | $47.72 | 169,848 |
| 7/22/2026 | $44.57 | $47.12 | $44.57 | $47.01 | 178,807 |
| 7/21/2026 | $43.93 | $44.21 | $43.17 | $44.05 | 81,007 |
| 7/20/2026 | $45.14 | $46.17 | $43.75 | $44.06 | 68,354 |
| 7/17/2026 | $46.55 | $47.72 | $44.49 | $44.79 | 117,100 |
| 7/16/2026 | $45.12 | $46.11 | $44.73 | $45.81 | 86,300 |
| 7/15/2026 | $46.51 | $47.20 | $44.86 | $45.07 | 57,023 |
| 7/14/2026 | $47.04 | $48.08 | $46.05 | $46.42 | 80,008 |
| 7/13/2026 | $45.65 | $46.99 | $45.65 | $46.50 | 74,619 |
| 7/10/2026 | $44.77 | $45.69 | $44.77 | $45.59 | 50,455 |
| 7/9/2026 | $45.97 | $46.14 | $44.56 | $44.79 | 63,629 |
| 7/8/2026 | $46.56 | $46.81 | $45.41 | $45.55 | 70,619 |
| 7/7/2026 | $46.20 | $48.40 | $46.20 | $46.63 | 99,695 |
| 7/6/2026 | $46.74 | $46.92 | $44.88 | $45.37 | 84,609 |
| 7/2/2026 | $44.47 | $46.86 | $44.47 | $46.86 | 145,106 |
| 7/1/2026 | $45.59 | $45.67 | $43.60 | $43.96 | 108,241 |
| 6/30/2026 | $47.32 | $47.50 | $45.59 | $45.61 | 159,159 |
| 6/29/2026 | $48.37 | $48.66 | $47.10 | $47.78 | 84,570 |
| 6/26/2026 | $47.71 | $48.45 | $47.47 | $48.35 | 61,275 |
| 6/25/2026 | $46.46 | $48.37 | $46.31 | $47.33 | 143,437 |
| 6/24/2026 | $45.64 | $46.52 | $45.04 | $46.42 | 142,031 |
| 6/23/2026 | $44.12 | $45.36 | $43.26 | $45.01 | 110,152 |
| 6/22/2026 | $43.43 | $44.80 | $43.43 | $44.08 | 112,800 |
| 6/18/2026 | $43.02 | $45.05 | $42.78 | $43.45 | 145,000 |
| 6/17/2026 | $44.00 | $44.75 | $42.01 | $42.70 | 72,214 |
| 6/16/2026 | $43.67 | $45.63 | $43.67 | $44.34 | 163,438 |
| 6/15/2026 | $42.71 | $44.16 | $41.91 | $43.50 | 201,127 |
| 6/12/2026 | $41.86 | $43.01 | $41.86 | $42.87 | 79,849 |