Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
UTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28 2024 | 69.84 | 0.82 | 1.19% | 69.40 | 69.84 | 69.17 | 603 |
| Nov 27 2024 | 69.02 | -0.08 | -0.12% | 68.76 | 69.02 | 68.50 | 1,795 |
| Nov 26 2024 | 69.10 | -0.54 | -0.78% | 69.19 | 69.47 | 69.01 | 1,717 |
| Nov 25 2024 | 69.64 | 0.13 | 0.19% | 69.62 | 69.73 | 69.39 | 1,659 |
| Nov 22 2024 | 69.51 | 1.18 | 1.73% | 68.84 | 69.64 | 68.84 | 27,941 |
| Nov 21 2024 | 68.33 | 0.06 | 0.09% | 68.41 | 68.61 | 68.05 | 18,548 |
| Nov 20 2024 | 68.27 | -0.09 | -0.13% | 68.69 | 68.88 | 68.11 | 3,827 |
| Nov 19 2024 | 68.36 | 0.02 | 0.03% | 68.87 | 68.87 | 67.94 | 2,631 |
| Nov 18 2024 | 68.34 | -0.48 | -0.70% | 68.81 | 68.81 | 68.05 | 16,419 |
| Nov 15 2024 | 68.82 | 0.39 | 0.57% | 68.58 | 69.06 | 68.54 | 4,447 |
| Nov 14 2024 | 68.43 | 0.90 | 1.33% | 67.55 | 68.47 | 67.55 | 18,567 |
| Nov 13 2024 | 67.53 | -0.02 | -0.03% | 67.90 | 67.92 | 67.51 | 17,094 |
| Nov 12 2024 | 67.55 | -1.10 | -1.60% | 68.31 | 68.35 | 67.55 | 1,379 |
| Nov 11 2024 | 68.65 | 0.60 | 0.88% | 68.78 | 69.01 | 68.46 | 2,787 |
| Nov 08 2024 | 68.05 | -0.01 | -0.01% | 68.21 | 68.21 | 67.97 | 5,511 |
| Nov 07 2024 | 68.06 | 0.20 | 0.29% | 68.43 | 68.43 | 67.92 | 22,531 |
| Nov 06 2024 | 67.86 | -1.93 | -2.77% | 68.89 | 69.41 | 67.59 | 16,116 |
| Nov 05 2024 | 69.79 | -0.08 | -0.11% | 69.92 | 70.09 | 69.79 | 1,102 |
| Nov 04 2024 | 69.87 | -0.05 | -0.07% | 69.88 | 70.24 | 69.82 | 2,625 |
| Nov 01 2024 | 69.92 | 0.64 | 0.92% | 69.49 | 70.05 | 69.42 | 345 |
| Oct 31 2024 | 69.28 | -0.97 | -1.38% | 69.84 | 69.84 | 68.92 | 4,325 |
| Oct 30 2024 | 70.25 | -0.90 | -1.26% | 70.62 | 70.69 | 70.21 | 5,714 |
| Oct 29 2024 | 71.15 | -0.62 | -0.86% | 71.63 | 71.67 | 71.04 | 1,275 |
| Oct 28 2024 | 71.77 | 0.47 | 0.66% | 71.45 | 71.77 | 71.38 | 2,899 |
| Oct 25 2024 | 71.30 | -0.40 | -0.56% | 71.24 | 71.49 | 71.19 | 1,500 |
| Oct 24 2024 | 71.70 | 0.00 | 0.00% | 72.11 | 72.15 | 71.70 | 1,139 |
| Oct 23 2024 | 71.70 | 0.31 | 0.43% | 72.05 | 72.07 | 71.68 | 4,272 |
| Oct 22 2024 | 71.39 | -1.34 | -1.84% | 72.31 | 72.31 | 70.90 | 3,685 |
| Oct 21 2024 | 72.73 | -0.19 | -0.26% | 72.16 | 72.76 | 72.16 | 5,702 |
| Oct 18 2024 | 72.92 | -0.05 | -0.07% | 72.77 | 72.92 | 72.43 | 6,527 |
| Oct 17 2024 | 72.97 | 0.09 | 0.12% | 73.31 | 73.56 | 72.97 | 3,449 |
| Oct 16 2024 | 72.88 | 0.17 | 0.23% | 72.46 | 72.90 | 72.25 | 1,333 |
| Oct 15 2024 | 72.71 | 0.95 | 1.32% | 72.29 | 72.96 | 72.22 | 4,894 |
| Oct 14 2024 | 71.76 | 0.79 | 1.11% | 71.21 | 71.76 | 71.14 | 2,542 |
| Oct 11 2024 | 70.97 | 0.59 | 0.84% | 70.54 | 70.97 | 70.38 | 20,690 |
| Oct 10 2024 | 70.38 | -0.31 | -0.44% | 70.89 | 70.89 | 70.20 | 2,376 |
| Oct 09 2024 | 70.69 | 0.24 | 0.34% | 70.92 | 70.96 | 70.56 | 11,505 |
| Oct 08 2024 | 70.45 | 0.36 | 0.51% | 70.00 | 70.45 | 69.98 | 4,752 |
| Oct 07 2024 | 70.09 | -0.20 | -0.28% | 70.14 | 70.52 | 69.97 | 2,200 |
| Oct 04 2024 | 70.29 | -0.59 | -0.83% | 70.89 | 70.94 | 69.77 | 1,529 |
| Oct 03 2024 | 70.88 | -0.83 | -1.16% | 71.54 | 71.65 | 70.74 | 3,711 |
| Oct 02 2024 | 71.71 | -0.91 | -1.25% | 72.17 | 72.17 | 71.44 | 16,617 |
| Oct 01 2024 | 72.62 | 0.14 | 0.19% | 72.53 | 72.89 | 72.53 | 5,268 |
| Sep 30 2024 | 72.48 | -0.32 | -0.44% | 72.39 | 72.48 | 72.03 | 2,543 |
| Sep 27 2024 | 72.80 | 0.41 | 0.57% | 72.56 | 72.84 | 72.56 | 3,001 |
| Sep 26 2024 | 72.39 | 0.24 | 0.33% | 72.53 | 72.60 | 72.12 | 11,544 |
| Sep 25 2024 | 72.15 | -0.06 | -0.08% | 72.11 | 72.15 | 71.87 | 1,599 |
| Sep 24 2024 | 72.21 | -0.07 | -0.10% | 71.87 | 72.28 | 71.48 | 1,820 |
| Sep 23 2024 | 72.28 | 0.87 | 1.22% | 71.49 | 72.28 | 71.49 | 2,343 |
| Sep 20 2024 | 71.41 | 0.50 | 0.71% | 71.28 | 71.70 | 71.25 | 2,058 |
| Sep 19 2024 | 70.91 | -1.43 | -1.98% | 71.73 | 71.73 | 70.60 | 7,494 |
| Sep 18 2024 | 72.34 | -0.84 | -1.15% | 72.61 | 72.75 | 72.32 | 3,534 |
| Sep 17 2024 | 73.18 | 0.73 | 1.01% | 72.88 | 73.29 | 72.88 | 2,241 |
| Sep 16 2024 | 72.45 | 0.26 | 0.36% | 72.40 | 72.58 | 72.26 | 2,676 |
| Sep 13 2024 | 72.19 | 0.37 | 0.52% | 72.08 | 72.19 | 71.99 | 2,864 |
| Sep 12 2024 | 71.82 | 0.06 | 0.08% | 72.32 | 72.32 | 71.82 | 9,920 |
| Sep 11 2024 | 71.76 | -0.19 | -0.26% | 71.86 | 71.94 | 71.62 | 1,509 |
| Sep 10 2024 | 71.95 | -0.08 | -0.11% | 72.53 | 72.59 | 71.95 | 2,304 |
| Sep 09 2024 | 72.03 | 0.83 | 1.17% | 71.42 | 72.03 | 71.22 | 22,115 |
| Sep 06 2024 | 71.20 | -0.35 | -0.49% | 71.11 | 71.63 | 71.00 | 2,273 |
| Sep 05 2024 | 71.55 | 1.50 | 2.14% | 70.20 | 71.55 | 70.20 | 13,646 |
| Sep 04 2024 | 70.05 | 0.04 | 0.06% | 69.75 | 70.05 | 69.48 | 7,498 |
| Sep 03 2024 | 70.01 | 0.10 | 0.14% | 70.06 | 70.17 | 69.89 | 477 |
| Sep 02 2024 | 69.91 | 0.04 | 0.06% | 69.78 | 69.91 | 69.78 | 148 |
