Hashdex Bitcoin Futures E... (DEFI)
95.72
-0.60 (-0.63%)
At close: Mar 18, 2025, 3:55 PM
91.22
-4.70%
Pre-market: Mar 19, 2025, 04:09 AM EDT
UTMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | -3.02 | -3.16% | 46 |
| Mar 17, 2025 | 93.78 | 95.72 | 93.78 | 95.72 | -0.60 | -0.62% | 901 |
| Mar 14, 2025 | 95.29 | 96.32 | 95.29 | 96.32 | 5.41 | 5.95% | 600 |
| Mar 13, 2025 | 90.91 | 90.91 | 90.91 | 90.91 | -2.87 | -3.06% | 100 |
| Mar 12, 2025 | 93.52 | 93.78 | 93.52 | 93.78 | -0.20 | -0.21% | 300 |
| Mar 11, 2025 | 89.68 | 93.98 | 89.68 | 93.98 | 4.24 | 4.72% | 345 |
| Mar 10, 2025 | 87.73 | 89.74 | 87.73 | 89.74 | -9.32 | -9.41% | 1,318 |
| Mar 7, 2025 | 101.75 | 101.75 | 99.06 | 99.06 | -1.52 | -1.51% | 1,221 |
| Mar 6, 2025 | 100.58 | 100.58 | 100.58 | 100.58 | -1.59 | -1.56% | 143 |
| Mar 5, 2025 | 100.67 | 102.17 | 100.67 | 102.17 | 3.21 | 3.24% | 400 |
| Mar 4, 2025 | 96.26 | 98.96 | 96.26 | 98.96 | 1.36 | 1.39% | 801 |
| Mar 3, 2025 | 105.74 | 105.74 | 97.60 | 97.60 | 2.40 | 2.52% | 3,642 |
| Feb 28, 2025 | 91.65 | 95.79 | 91.65 | 95.20 | 0.82 | 0.87% | 516 |
| Feb 27, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | -0.87 | -0.91% | 215 |
| Feb 26, 2025 | 96.82 | 96.82 | 95.25 | 95.25 | -4.49 | -4.50% | 1,028 |
| Feb 25, 2025 | 100.02 | 100.02 | 97.25 | 99.74 | -7.26 | -6.79% | 2,400 |
| Feb 24, 2025 | 108.01 | 108.01 | 107.00 | 107.00 | -0.77 | -0.71% | 645 |
| Feb 21, 2025 | 110.85 | 110.85 | 107.77 | 107.77 | -3.64 | -3.27% | 2,400 |
| Feb 20, 2025 | 109.18 | 111.51 | 109.18 | 111.41 | 2.30 | 2.11% | 2,200 |
| Feb 19, 2025 | 109.08 | 109.11 | 109.08 | 109.11 | 2.69 | 2.53% | 2,339 |
| Feb 18, 2025 | 112.15 | 112.15 | 104.56 | 106.42 | -4.42 | -3.99% | 3,115 |
| Feb 14, 2025 | 108.65 | 110.84 | 108.65 | 110.84 | 2.30 | 2.12% | 702 |
| Feb 13, 2025 | 108.54 | 108.54 | 108.54 | 108.54 | -1.08 | -0.99% | 224 |
| Feb 12, 2025 | 109.62 | 109.62 | 109.62 | 109.62 | 2.27 | 2.11% | 300 |
| Feb 11, 2025 | 107.35 | 107.35 | 107.35 | 107.35 | -3.02 | -2.74% | 400 |
| Feb 10, 2025 | 110.37 | 110.37 | 110.37 | 110.37 | 2.01 | 1.85% | 200 |
| Feb 7, 2025 | 111.05 | 111.05 | 108.36 | 108.36 | -1.46 | -1.33% | 1,200 |
| Feb 6, 2025 | 110.35 | 110.38 | 109.82 | 109.82 | -0.52 | -0.47% | 545 |
| Feb 5, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | -1.44 | -1.29% | 400 |
| Feb 4, 2025 | 116.08 | 116.08 | 111.78 | 111.78 | -2.88 | -2.51% | 3,147 |
| Feb 3, 2025 | 104.65 | 114.66 | 104.65 | 114.66 | 0.18 | 0.16% | 3,400 |
| Jan 31, 2025 | 114.48 | 114.48 | 114.48 | 114.48 | -5.04 | -4.22% | 636 |
| Jan 30, 2025 | 120.15 | 121.40 | 118.49 | 119.52 | 1.15 | 0.97% | 900 |
| Jan 29, 2025 | 116.48 | 118.37 | 116.39 | 118.37 | 2.27 | 1.96% | 500 |
| Jan 28, 2025 | 117.20 | 117.20 | 116.10 | 116.10 | 1.97 | 1.73% | 1,100 |
| Jan 27, 2025 | 116.33 | 116.33 | 114.13 | 114.13 | -6.07 | -5.05% | 855 |
| Jan 24, 2025 | 120.50 | 120.50 | 120.20 | 120.20 | 1.69 | 1.43% | 400 |
| Jan 23, 2025 | 119.45 | 119.45 | 118.51 | 118.51 | -1.05 | -0.88% | 900 |
| Jan 22, 2025 | 114.93 | 119.56 | 114.93 | 119.56 | 0.45 | 0.38% | 1,237 |
| Jan 21, 2025 | 120.00 | 125.86 | 117.07 | 119.11 | 0.40 | 0.34% | 1,831 |
| Jan 17, 2025 | 115.90 | 121.99 | 115.90 | 118.71 | 4.22 | 3.69% | 2,332 |
| Jan 16, 2025 | 118.18 | 118.18 | 109.90 | 114.49 | 0.82 | 0.72% | 2,100 |
| Jan 15, 2025 | 113.47 | 113.67 | 113.47 | 113.67 | 3.79 | 3.45% | 1,400 |
| Jan 14, 2025 | 109.50 | 109.88 | 109.33 | 109.88 | 4.14 | 3.92% | 724 |
| Jan 13, 2025 | 102.46 | 105.92 | 102.46 | 105.74 | -3.09 | -2.84% | 1,900 |
| Jan 10, 2025 | 109.31 | 112.00 | 108.83 | 108.83 | 2.07 | 1.94% | 4,900 |
| Jan 8, 2025 | 108.08 | 108.08 | 106.76 | 106.76 | -3.05 | -2.78% | 1,450 |
| Jan 7, 2025 | 116.10 | 116.10 | 109.81 | 109.81 | -6.29 | -5.42% | 5,300 |
| Jan 6, 2025 | 112.83 | 116.48 | 112.83 | 116.10 | 4.26 | 3.81% | 2,400 |
| Jan 3, 2025 | 112.77 | 112.77 | 111.84 | 111.84 | 1.23 | 1.11% | 1,600 |