UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.03	40.31	39.80	39.81	39.81	-1.70%	243,450
Mar 5, 2026	40.89	41.00	40.28	40.50	40.50	-1.56%	188,577
Mar 4, 2026	41.35	41.48	40.90	41.14	41.14	-0.15%	243,256
Mar 3, 2026	41.18	41.51	40.26	41.20	41.20	-1.90%	324,928
Mar 2, 2026	41.50	42.35	41.23	42.00	42.00	0.48%	255,665
Feb 27, 2026	41.78	41.95	41.50	41.80	41.80	-	254,584
Feb 26, 2026	41.92	41.93	41.40	41.80	41.80	-0.31%	243,102
Feb 25, 2026	41.40	41.99	41.15	41.93	41.93	1.57%	280,667
Feb 24, 2026	40.75	41.29	40.50	41.28	41.28	1.05%	289,648
Feb 23, 2026	40.59	40.90	40.46	40.85	40.85	0.52%	220,626
Feb 20, 2026	40.30	40.70	40.28	40.64	40.64	0.92%	227,013
Feb 19, 2026	39.93	40.37	39.88	40.27	40.27	0.65%	222,571
Feb 18, 2026	40.51	40.60	39.80	40.01	40.01	-1.72%	282,377
Feb 17, 2026	40.54	40.90	40.39	40.71	40.51	0.69%	366,267
Feb 13, 2026	39.59	40.50	39.59	40.43	40.23	1.38%	305,628
Feb 12, 2026	39.74	40.18	39.66	39.88	39.68	0.73%	351,552
Feb 11, 2026	39.45	39.65	39.01	39.59	39.40	0.41%	225,537
Feb 10, 2026	38.78	39.45	38.75	39.43	39.24	2.18%	350,677
Feb 9, 2026	37.77	38.63	37.61	38.59	38.40	2.28%	235,225
Feb 6, 2026	37.70	38.08	37.55	37.73	37.54	0.86%	401,660
Feb 5, 2026	37.42	37.60	37.12	37.41	37.23	-0.51%	231,774
Feb 4, 2026	37.88	38.14	37.40	37.60	37.42	-0.34%	320,900
Feb 3, 2026	37.55	37.88	37.32	37.73	37.54	1.07%	329,590
Feb 2, 2026	37.76	37.80	37.32	37.33	37.15	-1.16%	338,267
Jan 30, 2026	37.84	38.00	37.39	37.77	37.58	-0.89%	235,086
Jan 29, 2026	38.21	38.38	37.78	38.11	37.92	-0.10%	232,744
Jan 28, 2026	37.86	38.20	37.78	38.15	37.96	0.93%	212,706
Jan 27, 2026	37.67	37.80	37.51	37.80	37.61	0.43%	261,977
Jan 26, 2026	37.88	38.07	37.61	37.64	37.46	-0.37%	228,432
Jan 23, 2026	37.88	37.88	37.57	37.78	37.59	-0.26%	258,081
Jan 22, 2026	37.83	38.20	37.61	37.88	37.69	0.32%	311,509
Jan 21, 2026	37.32	37.76	37.25	37.76	37.57	1.59%	329,038
Jan 20, 2026	37.50	37.80	37.10	37.17	36.99	-1.90%	344,524
Jan 16, 2026	37.82	38.09	37.53	37.89	37.70	-0.81%	405,633
Jan 15, 2026	37.71	38.20	37.56	38.20	38.01	2.03%	381,359
Jan 14, 2026	37.18	37.52	37.07	37.44	37.26	0.97%	205,348
Jan 13, 2026	36.75	37.20	36.75	37.08	36.90	1.04%	172,531
Jan 12, 2026	36.51	37.00	36.46	36.70	36.52	0.33%	241,312
Jan 9, 2026	36.69	37.15	36.58	36.58	36.40	0.58%	389,884
Jan 8, 2026	36.63	36.69	36.27	36.37	36.19	-0.76%	300,602
Jan 7, 2026	37.37	37.39	36.50	36.65	36.47	-1.69%	373,018
Jan 6, 2026	37.19	37.30	36.93	37.28	37.10	0.57%	248,080
Jan 5, 2026	37.20	37.48	36.40	37.07	36.89	-0.05%	587,373
Jan 2, 2026	36.64	37.18	36.60	37.09	36.91	1.39%	662,798
Dec 31, 2025	37.19	37.19	36.56	36.58	36.40	-1.59%	191,335
Dec 30, 2025	37.22	37.28	36.95	37.17	36.79	0.38%	321,497
Dec 29, 2025	36.83	37.13	36.76	37.03	36.65	0.49%	275,838
Dec 26, 2025	36.86	36.87	36.50	36.85	36.47	0.22%	238,414
Dec 24, 2025	36.69	36.80	36.30	36.77	36.39	0.82%	132,223
Dec 23, 2025	36.20	36.55	36.03	36.47	36.10	1.14%	208,565
Dec 22, 2025	36.20	36.38	35.87	36.06	35.69	-0.19%	341,256
Dec 19, 2025	36.26	36.42	36.10	36.13	35.76	0.22%	263,725
Dec 18, 2025	36.32	36.62	36.00	36.05	35.68	-0.22%	505,846
Dec 17, 2025	36.95	37.05	36.13	36.13	35.76	-2.90%	358,944
Dec 16, 2025	37.00	37.28	36.80	37.21	36.63	0.59%	271,096
Dec 15, 2025	37.13	37.32	36.85	36.99	36.41	-0.11%	347,475
Dec 12, 2025	37.47	37.67	36.65	37.03	36.45	-0.86%	302,950
Dec 11, 2025	37.17	37.42	36.98	37.35	36.77	0.48%	376,056
Dec 10, 2025	37.15	37.24	36.69	37.17	36.59	0.24%	268,314
Dec 9, 2025	37.15	37.56	37.07	37.08	36.50	-0.19%	209,717
Dec 8, 2025	37.58	37.61	37.04	37.15	36.57	-1.20%	259,952
Dec 5, 2025	37.75	38.00	37.50	37.60	37.01	-0.19%	198,304
Dec 4, 2025	37.59	37.97	37.59	37.67	37.08	0.13%	192,490
Dec 3, 2025	37.62	37.78	37.25	37.62	37.03	0.32%	254,778
Dec 2, 2025	37.87	38.05	37.41	37.50	36.92	-0.82%	202,242
Dec 1, 2025	38.59	38.59	37.70	37.81	37.22	-1.87%	296,464
Nov 28, 2025	38.10	38.53	37.97	38.53	37.93	1.53%	193,763
Nov 26, 2025	37.32	37.95	37.08	37.95	37.36	2.40%	216,636
Nov 25, 2025	37.05	37.37	36.53	37.06	36.48	0.08%	181,465
Nov 24, 2025	36.38	37.04	36.21	37.03	36.45	2.01%	216,976
Nov 21, 2025	36.48	36.68	35.81	36.30	35.73	-0.30%	354,938
Nov 20, 2025	37.20	37.88	36.33	36.41	35.84	-1.78%	372,409
Nov 19, 2025	36.97	37.39	36.90	37.07	36.49	0.87%	233,475
Nov 18, 2025	36.70	37.05	36.54	36.75	36.18	0.16%	211,410
Nov 17, 2025	36.75	37.30	36.55	36.69	36.12	-0.62%	261,742
Nov 14, 2025	36.95	37.31	36.64	36.92	36.15	-0.35%	266,415
Nov 13, 2025	37.96	37.96	37.00	37.05	36.27	-2.06%	284,863
Nov 12, 2025	37.85	38.00	37.59	37.83	37.04	0.08%	234,855
Nov 11, 2025	37.90	38.00	37.52	37.80	37.01	-0.37%	288,992
Nov 10, 2025	37.68	37.97	37.38	37.94	37.15	1.72%	234,037
Nov 7, 2025	37.00	37.38	36.50	37.30	36.52	0.35%	369,225
Nov 6, 2025	37.78	37.87	37.01	37.17	36.39	-1.77%	250,928
Nov 5, 2025	37.75	37.98	37.65	37.84	37.05	-0.32%	227,532
Nov 4, 2025	37.75	38.15	37.51	37.96	37.17	-0.52%	233,895
Nov 3, 2025	38.20	38.35	37.87	38.16	37.36	-0.16%	259,876
Oct 31, 2025	38.50	38.50	38.05	38.22	37.42	-0.34%	381,538
Oct 30, 2025	38.26	38.62	38.10	38.35	37.55	0.29%	216,855
Oct 29, 2025	38.06	38.54	38.03	38.24	37.44	0.63%	268,267
Oct 28, 2025	38.81	38.90	38.00	38.00	37.21	-2.34%	299,513
Oct 27, 2025	38.84	39.00	38.37	38.91	38.10	1.04%	320,457
Oct 24, 2025	38.25	38.68	38.14	38.51	37.70	1.88%	360,417
Oct 23, 2025	37.58	38.06	37.38	37.80	37.01	1.31%	238,347
Oct 22, 2025	37.90	38.25	37.06	37.31	36.53	-1.56%	560,372
Oct 21, 2025	39.08	39.17	37.90	37.90	37.11	-2.94%	632,724
Oct 20, 2025	40.14	40.33	38.95	39.05	38.23	-2.72%	700,243
Oct 17, 2025	40.53	40.74	39.89	40.14	39.30	-2.24%	304,929
Oct 16, 2025	41.56	41.71	40.80	41.06	40.01	-0.87%	246,886
Oct 15, 2025	41.80	41.94	41.10	41.42	40.36	0.10%	262,159
Oct 14, 2025	40.85	41.60	40.59	41.38	40.32	1.17%	250,598
Oct 13, 2025	40.87	41.10	40.51	40.90	39.85	1.46%	473,525