Cohen & Steers Infrastruc... (UTF)
24.13
-0.06 (-0.25%)
At close: Jan 28, 2025, 1:37 PM
UTF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 24.15 | 24.29 | 24.00 | 24.19 | -0.22 | -0.90% | 267,715 |
| Jan 24, 2025 | 24.48 | 24.52 | 24.31 | 24.41 | 0.12 | 0.49% | 181,800 |
| Jan 23, 2025 | 24.34 | 24.47 | 24.25 | 24.29 | -0.09 | -0.37% | 170,725 |
| Jan 22, 2025 | 24.61 | 24.70 | 24.32 | 24.38 | -0.20 | -0.81% | 247,100 |
| Jan 21, 2025 | 24.45 | 24.68 | 24.43 | 24.58 | 0.15 | 0.61% | 224,543 |
| Jan 17, 2025 | 24.20 | 24.55 | 24.11 | 24.43 | 0.23 | 0.95% | 293,542 |
| Jan 16, 2025 | 23.86 | 24.20 | 23.85 | 24.20 | 0.39 | 1.64% | 183,500 |
| Jan 15, 2025 | 23.65 | 23.90 | 23.65 | 23.81 | 0.27 | 1.15% | 174,425 |
| Jan 14, 2025 | 23.39 | 23.71 | 23.32 | 23.54 | 0.11 | 0.47% | 188,126 |
| Jan 13, 2025 | 23.80 | 23.81 | 23.41 | 23.43 | -0.42 | -1.76% | 271,138 |
| Jan 10, 2025 | 23.90 | 23.96 | 23.74 | 23.85 | -0.11 | -0.46% | 210,400 |
| Jan 8, 2025 | 23.84 | 24.06 | 23.80 | 23.96 | -0.05 | -0.21% | 188,590 |
| Jan 7, 2025 | 24.13 | 24.25 | 24.00 | 24.01 | -0.09 | -0.37% | 123,500 |
| Jan 6, 2025 | 24.48 | 24.49 | 24.00 | 24.10 | -0.32 | -1.31% | 256,332 |
| Jan 3, 2025 | 24.40 | 24.50 | 24.29 | 24.42 | 0.18 | 0.74% | 174,700 |
| Jan 2, 2025 | 24.07 | 24.33 | 24.07 | 24.24 | 0.20 | 0.83% | 192,039 |
| Dec 31, 2024 | 24.00 | 24.32 | 23.94 | 24.04 | 0.15 | 0.63% | 222,515 |
| Dec 30, 2024 | 23.77 | 23.91 | 23.63 | 23.89 | 0.12 | 0.50% | 317,153 |
| Dec 27, 2024 | 23.70 | 23.87 | 23.68 | 23.77 | 0.02 | 0.08% | 172,237 |
| Dec 26, 2024 | 23.77 | 23.95 | 23.74 | 23.75 | -0.03 | -0.13% | 193,415 |
| Dec 24, 2024 | 23.55 | 23.92 | 23.54 | 23.78 | 0.31 | 1.32% | 137,400 |
| Dec 23, 2024 | 23.31 | 23.61 | 23.25 | 23.47 | 0.06 | 0.26% | 183,500 |
| Dec 20, 2024 | 23.15 | 23.60 | 23.15 | 23.41 | 0.21 | 0.91% | 202,003 |
| Dec 19, 2024 | 23.19 | 23.43 | 23.17 | 23.20 | 0.03 | 0.13% | 342,300 |
| Dec 18, 2024 | 23.58 | 23.74 | 23.13 | 23.17 | -0.41 | -1.74% | 368,000 |
| Dec 17, 2024 | 23.80 | 23.93 | 23.54 | 23.58 | -0.40 | -1.67% | 367,548 |
| Dec 16, 2024 | 24.32 | 24.40 | 23.91 | 23.98 | -0.44 | -1.80% | 371,237 |
| Dec 13, 2024 | 24.55 | 24.60 | 24.39 | 24.42 | -0.12 | -0.49% | 165,800 |
| Dec 12, 2024 | 24.88 | 24.97 | 24.52 | 24.54 | -0.23 | -0.93% | 244,768 |
| Dec 11, 2024 | 24.96 | 24.96 | 24.73 | 24.77 | -0.11 | -0.44% | 204,007 |
| Dec 10, 2024 | 25.03 | 25.10 | 24.86 | 24.88 | -0.32 | -1.27% | 214,900 |
| Dec 9, 2024 | 25.55 | 25.63 | 25.15 | 25.20 | -0.42 | -1.64% | 203,400 |
| Dec 6, 2024 | 25.93 | 25.99 | 25.56 | 25.62 | -0.18 | -0.70% | 137,349 |
| Dec 5, 2024 | 25.67 | 25.89 | 25.61 | 25.80 | 0.19 | 0.74% | 166,428 |
| Dec 4, 2024 | 25.80 | 25.90 | 25.60 | 25.61 | -0.17 | -0.66% | 125,548 |
| Dec 3, 2024 | 25.94 | 25.98 | 25.76 | 25.78 | -0.18 | -0.69% | 141,966 |
| Dec 2, 2024 | 26.15 | 26.21 | 25.90 | 25.96 | -0.26 | -0.99% | 142,700 |
| Nov 29, 2024 | 26.30 | 26.30 | 26.11 | 26.22 | 0.07 | 0.27% | 134,046 |
| Nov 27, 2024 | 25.94 | 26.15 | 25.81 | 26.15 | 0.34 | 1.32% | 188,822 |
| Nov 26, 2024 | 25.72 | 25.92 | 25.63 | 25.81 | 0.09 | 0.35% | 152,000 |
| Nov 25, 2024 | 25.93 | 25.97 | 25.56 | 25.72 | -0.06 | -0.23% | 163,700 |
| Nov 22, 2024 | 25.57 | 25.85 | 25.56 | 25.78 | 0.18 | 0.70% | 134,300 |
| Nov 21, 2024 | 25.39 | 25.63 | 25.35 | 25.60 | 0.25 | 0.99% | 163,300 |
| Nov 20, 2024 | 25.31 | 25.42 | 25.20 | 25.35 | -0.06 | -0.24% | 123,900 |
| Nov 19, 2024 | 25.07 | 25.58 | 24.99 | 25.41 | 0.20 | 0.79% | 174,600 |
| Nov 18, 2024 | 25.00 | 25.30 | 24.98 | 25.21 | 0.31 | 1.24% | 128,558 |
| Nov 15, 2024 | 24.84 | 25.00 | 24.82 | 24.90 | 0.03 | 0.12% | 140,831 |
| Nov 14, 2024 | 24.84 | 25.00 | 24.84 | 24.87 | 0.01 | 0.04% | 116,338 |
| Nov 13, 2024 | 25.09 | 25.19 | 24.86 | 24.86 | -0.17 | -0.68% | 160,925 |
| Nov 12, 2024 | 25.48 | 25.59 | 25.03 | 25.03 | -0.67 | -2.61% | 153,700 |