Register for streaming realtime charts, analysis tools, and prices.
UTRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 25.7441 | 0.52 | 2.06% | 25.29 | 25.7441 | 25.29 | 698 |
| May 30 2024 | 25.2247 | 0.05 | 0.20% | 25.2519 | 25.32 | 25.19 | 1,943 |
| May 29 2024 | 25.1742 | -0.30 | -1.19% | 25.35 | 25.35 | 25.1742 | 206 |
| May 28 2024 | 25.4766 | -0.35 | -1.37% | 25.70 | 25.70 | 25.4301 | 1,160 |
| May 24 2024 | 25.8303 | 0.06 | 0.25% | 25.85 | 25.85 | 25.76 | 531 |
| May 23 2024 | 25.7655 | -0.52 | -1.98% | 26.31 | 26.31 | 25.7655 | 1,017 |
| May 22 2024 | 26.2855 | -0.10 | -0.40% | 26.37 | 26.3701 | 26.2855 | 898 |
| May 21 2024 | 26.39 | -0.08 | -0.30% | 26.51 | 26.51 | 26.39 | 438 |
| May 20 2024 | 26.4689 | -0.01 | -0.04% | 26.34 | 26.5599 | 26.34 | 603 |
| May 17 2024 | 26.48 | -0.09 | -0.35% | 26.49 | 26.5303 | 26.4201 | 1,061 |
| May 16 2024 | 26.5742 | -0.01 | -0.05% | 26.48 | 26.58 | 26.48 | 1,226 |
| May 15 2024 | 26.5867 | 0.28 | 1.07% | 26.34 | 26.61 | 26.34 | 777 |
| May 14 2024 | 26.3051 | 0.06 | 0.23% | 26.30 | 26.329 | 26.30 | 256 |
| May 13 2024 | 26.245 | 0.01 | 0.02% | 26.33 | 26.33 | 26.17 | 598 |
| May 10 2024 | 26.2398 | 0.11 | 0.44% | 26.21 | 26.2398 | 26.131 | 1,249 |
| May 09 2024 | 26.125 | 0.23 | 0.88% | 25.88 | 26.125 | 25.88 | 285 |
| May 08 2024 | 25.8969 | 0.00 | 0.01% | 25.90 | 25.90 | 25.77 | 552 |
| May 07 2024 | 25.895 | 0.34 | 1.34% | 25.50 | 25.8999 | 25.50 | 650 |
| May 06 2024 | 25.5535 | 0.12 | 0.49% | 25.48 | 25.5799 | 25.48 | 721 |
| May 03 2024 | 25.4296 | 0.23 | 0.92% | 25.3301 | 25.4296 | 25.3301 | 104 |
| May 02 2024 | 25.1973 | 0.12 | 0.47% | 25.14 | 25.1973 | 25.0001 | 1,528 |
| May 01 2024 | 25.08 | -0.08 | -0.32% | 25.2099 | 25.42 | 25.08 | 2,885 |
| Apr 30 2024 | 25.1609 | -0.25 | -0.96% | 25.38 | 25.38 | 25.1102 | 1,121 |
| Apr 29 2024 | 25.4059 | 0.00 | 0.01% | 25.43 | 25.50 | 25.4059 | 251 |
| Apr 26 2024 | 25.4046 | -0.01 | -0.02% | 25.35 | 25.45 | 25.32 | 814 |
| Apr 25 2024 | 25.41 | -0.10 | -0.39% | 25.13 | 25.41 | 25.13 | 1,048 |
| Apr 24 2024 | 25.5103 | 0.07 | 0.28% | 25.39 | 25.55 | 25.36 | 501 |
| Apr 23 2024 | 25.44 | 0.13 | 0.50% | 24.65 | 25.44 | 24.65 | 1,796 |
| Apr 22 2024 | 25.3145 | 0.09 | 0.36% | 24.63 | 25.4239 | 24.63 | 1,849 |
| Apr 19 2024 | 25.2247 | 0.28 | 1.12% | 24.86 | 25.2247 | 24.86 | 20 |
| Apr 18 2024 | 24.9459 | 0.16 | 0.64% | 24.83 | 24.9459 | 24.83 | 444 |
| Apr 17 2024 | 24.7865 | -0.03 | -0.11% | 24.94 | 24.94 | 24.7735 | 757 |
| Apr 16 2024 | 24.8134 | -0.01 | -0.05% | 24.80 | 24.8134 | 24.80 | 178 |
| Apr 15 2024 | 24.8246 | -0.09 | -0.34% | 25.15 | 25.15 | 24.8246 | 255 |
| Apr 12 2024 | 24.9103 | -0.25 | -0.98% | 25.15 | 25.15 | 24.85 | 880 |
| Apr 11 2024 | 25.1566 | -0.11 | -0.45% | 25.38 | 25.38 | 25.09 | 190 |
| Apr 10 2024 | 25.2706 | -0.21 | -0.83% | 25.34 | 25.34 | 25.2706 | 2 |
| Apr 09 2024 | 25.4814 | -0.16 | -0.63% | 25.56 | 25.56 | 25.45 | 560 |
| Apr 08 2024 | 25.6424 | 0.05 | 0.18% | 25.59 | 25.6424 | 25.58 | 159 |
| Apr 05 2024 | 25.5954 | 0.23 | 0.91% | 25.26 | 25.5954 | 25.26 | 446 |
| Apr 04 2024 | 25.3658 | -0.32 | -1.26% | 25.68 | 25.7725 | 25.3658 | 675 |
| Apr 03 2024 | 25.6901 | -0.08 | -0.31% | 25.59 | 25.78 | 25.59 | 1,158 |
| Apr 02 2024 | 25.7708 | -0.13 | -0.50% | 25.63 | 25.7708 | 25.63 | 311 |
| Apr 01 2024 | 25.90 | -0.23 | -0.88% | 26.18 | 26.18 | 25.90 | 417 |
| Mar 28 2024 | 26.1299 | 0.20 | 0.76% | 26.16 | 26.16 | 26.1299 | 340 |
| Mar 27 2024 | 25.9339 | 0.27 | 1.06% | 25.91 | 25.9921 | 25.861 | 3,031 |
| Mar 26 2024 | 25.6623 | 0.00 | -0.01% | 25.735 | 25.735 | 25.62 | 658 |
| Mar 25 2024 | 25.6649 | -0.09 | -0.35% | 25.72 | 25.72 | 25.63 | 360 |
| Mar 22 2024 | 25.7544 | -0.16 | -0.61% | 25.77 | 25.8059 | 25.67 | 2,770 |
| Mar 21 2024 | 25.9128 | -0.02 | -0.07% | 26.00 | 26.00 | 25.9128 | 415 |
| Mar 20 2024 | 25.93 | 0.29 | 1.13% | 25.54 | 25.93 | 25.54 | 1,098 |
| Mar 19 2024 | 25.6401 | 0.18 | 0.69% | 25.40 | 25.6401 | 25.40 | 430 |
| Mar 18 2024 | 25.4646 | -0.03 | -0.13% | 25.51 | 25.51 | 25.4646 | 3,088 |
| Mar 15 2024 | 25.4974 | 0.10 | 0.38% | 25.33 | 25.4974 | 25.33 | 280 |
| Mar 14 2024 | 25.40 | -0.33 | -1.28% | 25.42 | 25.46 | 25.40 | 825 |
| Mar 13 2024 | 25.7297 | 0.02 | 0.09% | 25.51 | 25.77 | 25.51 | 847 |
| Mar 12 2024 | 25.7064 | -0.01 | -0.04% | 25.70 | 25.80 | 25.66 | 1,639 |
| Mar 11 2024 | 25.7169 | 0.11 | 0.43% | 25.55 | 25.73 | 25.55 | 1,011 |
| Mar 08 2024 | 25.6069 | 0.05 | 0.20% | 25.52 | 25.6069 | 25.52 | 164 |
| Mar 07 2024 | 25.5551 | 0.06 | 0.25% | 25.51 | 25.5551 | 25.47 | 779 |
| Mar 06 2024 | 25.4913 | 0.21 | 0.84% | 25.45 | 25.4913 | 25.43 | 7,841 |
| Mar 05 2024 | 25.2794 | -0.18 | -0.72% | 25.43 | 25.544 | 25.2794 | 554 |
