Euronext US Utilities PR (UUTI)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.28 | 0.062471401524 | 3649.67 | 3687.03 | 3516.13 | 0 | 0 | IX |
| 4 | 64.65 | 1.80219106292 | 3587.3 | 3743.44 | 3516.13 | 0 | 0 | IX |
| 12 | 76.8 | 2.1481616156 | 3575.15 | 3743.44 | 3462.19 | 0 | 0 | IX |
| 26 | 76.8 | 2.1481616156 | 3575.15 | 3743.44 | 3462.19 | 0 | 0 | IX |
| 52 | 76.8 | 2.1481616156 | 3575.15 | 3743.44 | 3462.19 | 0 | 0 | IX |
| 156 | 76.8 | 2.1481616156 | 3575.15 | 3743.44 | 3462.19 | 0 | 0 | IX |
| 260 | 76.8 | 2.1481616156 | 3575.15 | 3743.44 | 3462.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 3644.1 | 51.09 | 1.42 | 3576.49 | 3650.68 | 3562.65 | 0 |
| 1738171800 | 3593.01 | 34.07 | 0.96 | 3579.3 | 3629.24 | 3575.36 | 0 |
| 1738085400 | 3558.94 | 0.27 | 0.01 | 3618.03 | 3625.15 | 3545.76 | 0 |
| 1737999000 | 3558.67 | -104.6 | -2.86 | 3685.62 | 3687.03 | 3516.13 | 0 |
| 1737739800 | 3663.27 | -19.87 | -0.54 | 3649.67 | 3669.61 | 3630.93 | 0 |
| 1737653400 | 3683.14 | -34.98 | -0.94 | 3656.83 | 3695.15 | 3649.98 | 0 |
| 1737567000 | 3718.12 | 0 | 0.00 | 3718.12 | 3718.12 | 3718.12 | 0 |
| 1737480600 | 3718.12 | 32.35 | 0.88 | 3687.55 | 3743.44 | 3679.92 | 0 |
| 1737394200 | 3685.77 | -46.75 | -1.25 | 3707.75 | 3711.7 | 3667.57 | 0 |
| 1737135000 | 3732.52 | 43.08 | 1.17 | 3713.97 | 3736.96 | 3696.11 | 0 |
| 1737048600 | 3689.44 | 57.51 | 1.58 | 3620.34 | 3697.75 | 3619.64 | 0 |
| 1736962200 | 3631.93 | 74.88 | 2.11 | 3567.32 | 3641.21 | 3550.42 | 0 |
| 1736875800 | 3557.05 | 16.73 | 0.47 | 3544 | 3570.09 | 3536.76 | 0 |
| 1736789400 | 3540.32 | -42.46 | -1.19 | 3597.42 | 3609.44 | 3523.22 | 0 |
| 1736530200 | 3582.78 | -2.35 | -0.07 | 3584.08 | 3632.81 | 3571.12 | 0 |
| 1736443800 | 3585.13 | 44.19 | 1.25 | 3586.17 | 3588.44 | 3576.44 | 0 |
| 1736357400 | 3540.94 | -15.86 | -0.45 | 3566.01 | 3586.66 | 3538.27 | 0 |
| 1736271000 | 3556.8 | -14.39 | -0.40 | 3545.03 | 3575.92 | 3538.24 | 0 |
| 1736184600 | 3571.19 | -58.08 | -1.60 | 3609.83 | 3610.17 | 3540.64 | 0 |
| 1735925400 | 3629.27 | 34.87 | 0.97 | 3587.3 | 3642.26 | 3579.64 | 0 |
| 1735839000 | 3594.4 | 64.46 | 1.83 | 3536.13 | 3611.04 | 3533.4 | 0 |
| 1735666200 | 3529.94 | -0.03 | -0.00 | 3524.2 | 3549.49 | 3520.32 | 0 |
| 1735579800 | 3529.97 | 1.9 | 0.05 | 3534.84 | 3550.51 | 3502.04 | 0 |
| 1735320600 | 3528.07 | -29.58 | -0.83 | 3556.88 | 3560.64 | 3518.47 | 0 |
| 1735061400 | 3557.65 | 32.3 | 0.92 | 3546.58 | 3560.64 | 3530.41 | 0 |
| 1734975000 | 3525.35 | 1.35 | 0.04 | 3529.11 | 3538.12 | 3496.52 | 0 |
| 1734715800 | 3524 | 10.72 | 0.31 | 3491.34 | 3526.93 | 3473.97 | 0 |
| 1734629400 | 3513.28 | -0.17 | -0.00 | 3471.03 | 3517.96 | 3462.19 | 0 |
| 1734543000 | 3513.45 | -5.96 | -0.17 | 3518.93 | 3527.17 | 3504.86 | 0 |
| 1734456600 | 3519.41 | -42.12 | -1.18 | 3534.85 | 3540.92 | 3505 | 0 |
| 1734370200 | 3561.53 | -11.92 | -0.33 | 3560.94 | 3577.73 | 3554.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
