Pacer Solactive Whitney F... (FOWF)
25.51
-0.12 (-0.48%)
At close: Mar 18, 2025, 3:57 PM
25.31
-0.78%
Pre-market: Mar 19, 2025, 04:10 AM EDT
UTMD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 25.51 | 25.55 | 25.51 | 25.55 | -0.08 | -0.31% | 158 |
| Mar 17, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 0.26 | 1.02% | 100 |
| Mar 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 0.50 | 2.01% | 100 |
| Mar 13, 2025 | 24.86 | 24.87 | 24.86 | 24.87 | -0.08 | -0.32% | 200 |
| Mar 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | -0.01 | -0.04% | 100 |
| Mar 11, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | -0.12 | -0.48% | 200 |
| Mar 10, 2025 | 25.12 | 25.25 | 25.08 | 25.08 | -0.43 | -1.69% | 5,400 |
| Mar 7, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 0.21 | 0.83% | 100 |
| Mar 6, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | -0.31 | -1.21% | 400 |
| Mar 5, 2025 | 25.47 | 25.61 | 25.47 | 25.61 | 0.59 | 2.36% | 300 |
| Mar 4, 2025 | 25.16 | 25.35 | 25.02 | 25.02 | -0.31 | -1.22% | 2,737 |
| Mar 3, 2025 | 25.26 | 25.33 | 25.25 | 25.33 | 0.18 | 0.72% | 400 |
| Feb 28, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 0.21 | 0.84% | 100 |
| Feb 27, 2025 | 25.18 | 25.18 | 24.94 | 24.94 | -0.02 | -0.08% | 1,918 |
| Feb 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | -0.09 | -0.36% | 230 |
| Feb 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 0.19 | 0.76% | 108 |
| Feb 24, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 0.03 | 0.12% | 100 |
| Feb 21, 2025 | 24.89 | 24.90 | 24.83 | 24.83 | -0.40 | -1.59% | 5,035 |
| Feb 20, 2025 | 25.09 | 25.23 | 25.09 | 25.23 | -0.13 | -0.51% | 218 |
| Feb 19, 2025 | 25.36 | 25.39 | 25.31 | 25.36 | -0.03 | -0.12% | 1,400 |
| Feb 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 0.37 | 1.48% | 100 |
| Feb 14, 2025 | 25.00 | 25.03 | 24.73 | 25.02 | -0.21 | -0.83% | 13,600 |
| Feb 13, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | -0.07 | -0.28% | 100 |
| Feb 11, 2025 | 25.18 | 25.30 | 25.18 | 25.30 | 0.04 | 0.16% | 102 |
| Feb 10, 2025 | 25.19 | 25.26 | 25.19 | 25.26 | 0.21 | 0.84% | 110 |
| Feb 7, 2025 | 25.21 | 25.21 | 25.05 | 25.05 | -0.10 | -0.40% | 300 |
| Feb 6, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | -0.06 | -0.24% | 100 |
| Feb 5, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 0.09 | 0.36% | 100 |
| Feb 4, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 0.09 | 0.36% | 100 |
| Feb 3, 2025 | 24.81 | 25.03 | 24.81 | 25.03 | -0.11 | -0.44% | 500 |
| Jan 31, 2025 | 25.41 | 25.41 | 25.14 | 25.14 | -0.01 | -0.04% | 13,500 |
| Jan 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 0.31 | 1.25% | 0 |
| Jan 29, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | -0.32 | -1.27% | 100 |
| Jan 28, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | -0.08 | -0.32% | 100 |
| Jan 27, 2025 | 25.17 | 25.24 | 25.17 | 25.24 | -0.16 | -0.63% | 200 |
| Jan 24, 2025 | 25.53 | 25.53 | 25.40 | 25.40 | -0.12 | -0.47% | 401 |
| Jan 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 0.07 | 0.28% | 100 |
| Jan 22, 2025 | 25.37 | 25.45 | 25.33 | 25.45 | 0.02 | 0.08% | 500 |
| Jan 21, 2025 | 25.34 | 25.45 | 25.34 | 25.43 | 0.63 | 2.54% | 507 |
| Jan 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 0.17 | 0.69% | 100 |
| Jan 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 0.25 | 1.03% | 0 |
| Jan 15, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 0.15 | 0.62% | 100 |
| Jan 14, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 0.11 | 0.46% | 100 |
| Jan 13, 2025 | 23.77 | 24.12 | 23.77 | 24.12 | 0.15 | 0.63% | 210 |
| Jan 10, 2025 | 24.01 | 24.06 | 23.88 | 23.97 | -0.23 | -0.95% | 2,336 |
| Jan 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 0.13 | 0.54% | 100 |
| Jan 7, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | -0.08 | -0.33% | 100 |
| Jan 6, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12 | -0.49% | 100 |
| Jan 3, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 0.15 | 0.62% | 100 |