Register to chat with like-minded investors on our interactive forums.
UTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 68.60 | -0.34 | -0.49% | 68.68 | 68.68 | 68.20 | 887 |
| May 16 2024 | 68.94 | -0.05 | -0.07% | 68.99 | 69.14 | 68.75 | 439 |
| May 15 2024 | 68.99 | 1.10 | 1.62% | 67.92 | 68.99 | 67.92 | 442 |
| May 14 2024 | 67.89 | 0.49 | 0.73% | 67.73 | 68.04 | 67.46 | 3,169 |
| May 13 2024 | 67.40 | -0.49 | -0.72% | 67.55 | 67.55 | 67.30 | 5,271 |
| May 10 2024 | 67.89 | 1.21 | 1.81% | 67.77 | 68.08 | 67.73 | 14,133 |
| May 09 2024 | 66.68 | 0.64 | 0.97% | 66.76 | 66.79 | 66.67 | 2,881 |
| May 08 2024 | 66.04 | 0.81 | 1.24% | 65.90 | 66.04 | 65.90 | 2,604 |
| May 07 2024 | 65.23 | 0.36 | 0.55% | 65.13 | 65.25 | 65.13 | 1,378 |
| May 06 2024 | 64.87 | -0.02 | -0.03% | 64.57 | 65.01 | 64.57 | 2,322 |
| May 03 2024 | 64.89 | 0.73 | 1.14% | 64.06 | 65.00 | 64.06 | 1,512 |
| May 02 2024 | 64.16 | 0.71 | 1.12% | 64.08 | 64.28 | 64.06 | 2,767 |
| Apr 30 2024 | 63.45 | -0.46 | -0.72% | 63.86 | 63.89 | 63.38 | 1,114 |
| Apr 29 2024 | 63.91 | 0.81 | 1.28% | 63.84 | 63.94 | 63.73 | 1,247 |
| Apr 26 2024 | 63.10 | 0.00 | 0.00% | 63.10 | 63.10 | 63.10 | 0 |
| Apr 25 2024 | 63.10 | 0.00 | 0.00% | 63.10 | 63.10 | 63.10 | 0 |
| Apr 24 2024 | 63.10 | -0.19 | -0.30% | 63.06 | 63.10 | 63.06 | 404 |
| Apr 23 2024 | 63.29 | 0.60 | 0.96% | 62.91 | 63.29 | 62.91 | 775 |
| Apr 22 2024 | 62.69 | 0.24 | 0.38% | 62.49 | 62.69 | 62.07 | 247 |
| Apr 19 2024 | 62.45 | 0.26 | 0.42% | 62.05 | 62.48 | 62.05 | 52 |
| Apr 18 2024 | 62.19 | 0.66 | 1.07% | 61.98 | 62.19 | 61.87 | 1,171 |
| Apr 17 2024 | 61.53 | -0.04 | -0.06% | 61.53 | 61.53 | 61.53 | 115 |
| Apr 16 2024 | 61.57 | -0.32 | -0.52% | 61.41 | 61.92 | 61.41 | 1,439 |
| Apr 15 2024 | 61.89 | -0.50 | -0.80% | 62.15 | 62.15 | 61.89 | 1,738 |
| Apr 12 2024 | 62.39 | 1.27 | 2.08% | 62.28 | 62.39 | 62.28 | 56 |
| Apr 11 2024 | 61.12 | 0.33 | 0.54% | 60.88 | 61.44 | 60.88 | 2,045 |
| Apr 10 2024 | 60.79 | -0.77 | -1.25% | 61.93 | 62.04 | 60.46 | 3,835 |
| Apr 09 2024 | 61.56 | 0.05 | 0.08% | 61.36 | 61.85 | 61.36 | 3,253 |
| Apr 08 2024 | 61.51 | 0.03 | 0.05% | 61.52 | 61.73 | 61.51 | 1,901 |
| Apr 05 2024 | 61.48 | -1.40 | -2.23% | 62.48 | 62.48 | 61.48 | 3,851 |
| Apr 04 2024 | 62.88 | 0.57 | 0.91% | 62.75 | 62.91 | 62.67 | 655 |
| Apr 03 2024 | 62.31 | -0.42 | -0.67% | 62.33 | 62.33 | 62.31 | 331 |
| Apr 02 2024 | 62.73 | -0.36 | -0.57% | 63.98 | 63.98 | 62.73 | 1,111 |
| Mar 28 2024 | 63.09 | -0.28 | -0.44% | 63.37 | 63.37 | 63.09 | 367 |
| Mar 27 2024 | 63.37 | 0.76 | 1.21% | 62.55 | 63.37 | 62.40 | 2,981 |
| Mar 26 2024 | 62.61 | -0.02 | -0.03% | 62.48 | 62.75 | 62.48 | 2,505 |
| Mar 25 2024 | 62.63 | -0.08 | -0.13% | 62.62 | 62.63 | 62.62 | 389 |
| Mar 22 2024 | 62.71 | 0.21 | 0.34% | 62.31 | 62.71 | 62.31 | 141 |
| Mar 21 2024 | 62.50 | 0.73 | 1.18% | 62.45 | 62.50 | 62.45 | 120 |
| Mar 20 2024 | 61.77 | 0.53 | 0.87% | 61.71 | 61.77 | 61.71 | 635 |
| Mar 19 2024 | 61.24 | -0.72 | -1.16% | 61.34 | 61.34 | 61.24 | 1,280 |
| Mar 18 2024 | 61.96 | -0.31 | -0.50% | 61.96 | 61.96 | 61.96 | 114 |
| Mar 15 2024 | 62.27 | -0.07 | -0.11% | 62.07 | 62.27 | 62.04 | 1,807 |
| Mar 14 2024 | 62.34 | 0.59 | 0.96% | 62.41 | 62.41 | 62.34 | 154 |
| Mar 13 2024 | 61.75 | -0.36 | -0.58% | 61.88 | 62.04 | 61.75 | 1,279 |
| Mar 12 2024 | 62.11 | -0.08 | -0.13% | 62.11 | 62.11 | 62.11 | 190 |
| Mar 11 2024 | 62.19 | -0.25 | -0.40% | 62.51 | 62.51 | 62.05 | 1,661 |
| Mar 08 2024 | 62.44 | -0.17 | -0.27% | 62.29 | 62.44 | 62.29 | 495 |
| Mar 07 2024 | 62.61 | 0.43 | 0.69% | 62.16 | 62.77 | 62.16 | 121 |
| Mar 06 2024 | 62.18 | 0.83 | 1.35% | 61.50 | 62.18 | 61.50 | 2,016 |
| Mar 05 2024 | 61.35 | 1.42 | 2.37% | 60.98 | 61.35 | 60.98 | 1,375 |
| Mar 04 2024 | 59.93 | -0.19 | -0.32% | 60.30 | 60.47 | 59.93 | 130 |
| Mar 01 2024 | 60.12 | -0.77 | -1.26% | 60.75 | 60.91 | 60.05 | 315 |
| Feb 29 2024 | 60.89 | 0.97 | 1.62% | 60.41 | 60.89 | 60.41 | 1,466 |
| Feb 28 2024 | 59.92 | -0.19 | -0.32% | 59.86 | 59.92 | 59.86 | 154 |
| Feb 27 2024 | 60.11 | 0.08 | 0.13% | 60.00 | 60.11 | 59.86 | 479 |
| Feb 26 2024 | 60.03 | -0.56 | -0.92% | 60.33 | 60.45 | 60.03 | 1,219 |
| Feb 23 2024 | 60.59 | -0.38 | -0.62% | 60.56 | 60.59 | 60.45 | 274 |
| Feb 22 2024 | 60.97 | -0.39 | -0.64% | 61.18 | 61.20 | 60.97 | 360 |
| Feb 21 2024 | 61.36 | 0.27 | 0.44% | 61.10 | 61.41 | 61.10 | 586 |
| Feb 20 2024 | 61.09 | 0.46 | 0.76% | 60.73 | 61.09 | 60.73 | 169 |
| Feb 19 2024 | 60.63 | -0.14 | -0.23% | 61.20 | 61.20 | 60.63 | 35 |
