UTI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 15.19 | 0.49 | 3.33% | 14.70 | 15.19 | 14.45 | 900,180 |
Jan 25 2024 | 14.70 | 0.43 | 3.01% | 14.50 | 14.73 | 14.37 | 470,568 |
Jan 24 2024 | 14.27 | -0.12 | -0.83% | 14.53 | 14.70 | 14.08 | 222,967 |
Jan 23 2024 | 14.39 | 0.26 | 1.84% | 14.20 | 14.505 | 14.13 | 439,343 |
Jan 22 2024 | 14.13 | 0.18 | 1.29% | 14.07 | 14.33 | 13.9006 | 651,326 |
Jan 19 2024 | 13.95 | 0.05 | 0.36% | 13.98 | 14.00 | 13.41 | 649,008 |
Jan 18 2024 | 13.90 | 0.15 | 1.09% | 13.81 | 13.91 | 13.48 | 765,697 |
Jan 17 2024 | 13.75 | 0.59 | 4.48% | 13.32 | 13.83 | 13.15 | 787,739 |
Jan 16 2024 | 13.16 | 0.11 | 0.84% | 13.10 | 13.28 | 12.91 | 674,906 |
Jan 12 2024 | 13.05 | 0.52 | 4.15% | 12.56 | 13.13 | 12.53 | 482,157 |
Jan 11 2024 | 12.53 | -0.02 | -0.16% | 12.60 | 12.64 | 12.235 | 154,656 |
Jan 10 2024 | 12.55 | -0.06 | -0.48% | 12.65 | 12.87 | 12.44 | 428,368 |
Jan 09 2024 | 12.61 | 0.10 | 0.80% | 12.44 | 12.83 | 12.14 | 250,453 |
Jan 08 2024 | 12.51 | -0.35 | -2.72% | 12.94 | 13.05 | 12.47 | 297,026 |
Jan 05 2024 | 12.86 | 0.01 | 0.08% | 12.53 | 13.04 | 12.51 | 361,507 |
Jan 04 2024 | 12.85 | 0.25 | 1.98% | 12.51 | 12.95 | 12.51 | 366,174 |
Jan 03 2024 | 12.60 | 0.09 | 0.72% | 12.53 | 12.80 | 12.38 | 321,522 |
Jan 02 2024 | 12.51 | -0.01 | -0.08% | 12.40 | 12.67 | 12.17 | 469,950 |