UTG, Inc. (UTGN)
OTCMKTS · Delayed Price · Currency is USD
46.00
0.00 (0.00%)
At close: Sep 26, 2025
UTG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.08% | 227 |
| Sep 23, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 4.73% | 784 |
| Sep 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.49% | 150 |
| Sep 17, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - | 130 |
| Sep 15, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -2.34% | 357 |
| Sep 11, 2025 | 44.86 | 44.86 | 44.80 | 44.80 | 44.80 | -0.44% | 610 |
| Sep 10, 2025 | 45.08 | 45.08 | 45.00 | 45.00 | 45.00 | -0.18% | 1,775 |
| Sep 9, 2025 | 45.80 | 45.80 | 45.08 | 45.08 | 45.08 | 0.18% | 892 |
| Sep 5, 2025 | 43.80 | 45.00 | 43.80 | 45.00 | 45.00 | 0.70% | 470 |
| Sep 4, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 1.56% | 191 |
| Sep 3, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -6.04% | 430 |
| Aug 25, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 7.04% | 300 |
| Aug 18, 2025 | 45.75 | 45.75 | 43.75 | 43.75 | 43.75 | -1.06% | 428 |
| Aug 13, 2025 | 44.00 | 44.22 | 44.00 | 44.22 | 44.22 | 0.50% | 2,350 |
| Aug 6, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 210 |
| Aug 1, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.05% | 339 |
| Jul 30, 2025 | 42.75 | 43.25 | 42.75 | 43.25 | 43.25 | 1.17% | 634 |
| Jul 29, 2025 | 42.60 | 42.75 | 42.60 | 42.75 | 42.75 | 1.18% | 1,035 |
| Jul 28, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - | 120 |
| Jul 25, 2025 | 42.21 | 42.25 | 42.21 | 42.25 | 42.25 | 2.19% | 698 |
| Jul 24, 2025 | 40.00 | 41.50 | 40.00 | 41.34 | 41.34 | 10.99% | 1,629 |
| Jul 11, 2025 | 37.27 | 37.27 | 37.25 | 37.25 | 37.25 | - | 342 |
| Jun 24, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.65% | 570 |
| May 22, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -7.48% | 152 |
| May 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.14% | 100 |
| May 14, 2025 | 37.00 | 37.00 | 36.99 | 36.99 | 36.99 | -0.78% | 611 |
| May 13, 2025 | 37.24 | 37.28 | 37.24 | 37.28 | 37.28 | 6.51% | 210 |
| May 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.20% | 102 |
| May 7, 2025 | 32.33 | 32.33 | 32.05 | 32.05 | 32.05 | -8.56% | 209 |
| May 6, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.14% | 209 |
| Apr 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 9.38% | 121 |
| Apr 14, 2025 | 33.52 | 33.52 | 32.00 | 32.00 | 32.00 | -4.48% | 475 |
| Apr 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -9.46% | 105 |