UTG, Inc. (UTGN)
OTCMKTS
· Delayed Price · Currency is USD
37.00
+6.12 (19.83%)
At close: Mar 27, 2025
UTG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 114 |
| Mar 27, 2025 | 33.54 | 37.00 | 32.00 | 37.00 | 37.00 | 19.83% | 487 |
| Mar 26, 2025 | 31.00 | 31.00 | 30.88 | 30.88 | 30.88 | 3.10% | 651 |
| Mar 21, 2025 | 30.83 | 30.83 | 29.95 | 29.95 | 29.95 | - | 600 |
| Mar 4, 2025 | 30.00 | 30.00 | 29.95 | 29.95 | 29.95 | -0.17% | 283 |
| Feb 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -6.19% | 122 |
| Feb 21, 2025 | 31.32 | 31.98 | 30.05 | 31.98 | 31.98 | 9.22% | 545 |
| Feb 10, 2025 | 30.00 | 30.00 | 29.28 | 29.28 | 29.28 | -1.66% | 200 |
| Feb 5, 2025 | 29.50 | 29.95 | 29.50 | 29.78 | 29.78 | 0.93% | 702 |
| Feb 4, 2025 | 29.50 | 29.50 | 29.44 | 29.50 | 29.50 | -0.84% | 2,882 |
| Jan 17, 2025 | 29.34 | 29.75 | 29.12 | 29.75 | 29.75 | -0.83% | 510 |
| Jan 16, 2025 | 29.10 | 30.00 | 29.10 | 30.00 | 30.00 | 1.83% | 242 |
| Jan 15, 2025 | 29.31 | 29.46 | 29.28 | 29.46 | 29.46 | - | 626 |
| Jan 14, 2025 | 29.04 | 29.46 | 29.04 | 29.46 | 29.46 | -0.64% | 1,400 |
| Jan 8, 2025 | 29.66 | 29.66 | 29.65 | 29.65 | 29.65 | 0.34% | 324 |
| Jan 7, 2025 | 29.63 | 29.63 | 29.55 | 29.55 | 29.55 | 0.17% | 310 |
| Jan 6, 2025 | 29.60 | 29.75 | 29.50 | 29.50 | 29.50 | -0.42% | 615 |
| Jan 3, 2025 | 28.88 | 29.63 | 28.88 | 29.63 | 29.63 | 0.42% | 1,978 |
| Dec 27, 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 3.51% | 574 |
| Dec 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.46% | 150 |
| Dec 18, 2024 | 29.00 | 29.00 | 28.09 | 28.09 | 28.09 | -1.44% | 584 |
| Dec 17, 2024 | 28.09 | 28.50 | 28.09 | 28.50 | 28.50 | 3.45% | 1,511 |
| Dec 12, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -1.64% | 2,283 |
| Dec 11, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -0.13% | 1,089 |
| Dec 10, 2024 | 28.75 | 28.75 | 28.05 | 28.05 | 28.05 | -2.45% | 565 |
| Dec 9, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3.34% | 206 |
| Dec 3, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -2.39% | 175 |
| Nov 25, 2024 | 28.25 | 28.50 | 28.14 | 28.50 | 28.50 | 0.88% | 1,042 |
| Nov 18, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 4.63% | 217 |
| Nov 13, 2024 | 26.96 | 27.00 | 26.96 | 27.00 | 27.00 | - | 813 |
| Nov 11, 2024 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | - | 1,196 |
| Nov 7, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 5.72% | 208 |
| Nov 6, 2024 | 25.75 | 25.75 | 25.54 | 25.54 | 25.54 | 2.94% | 257 |
| Nov 4, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.84% | 233 |
| Nov 1, 2024 | 25.02 | 25.02 | 24.96 | 25.02 | 25.02 | - | 7,005 |
| Oct 31, 2024 | 25.02 | 25.02 | 24.81 | 25.02 | 25.02 | - | 6,000 |
| Oct 30, 2024 | 25.02 | 25.02 | 24.96 | 25.02 | 25.02 | - | 8,105 |
| Oct 29, 2024 | 25.02 | 25.02 | 24.96 | 25.02 | 25.02 | - | 7,100 |
| Oct 24, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.52% | 1,000 |
| Oct 23, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% | 1,000 |
| Oct 22, 2024 | 25.01 | 25.01 | 24.93 | 25.00 | 25.00 | -3.77% | 3,795 |
| Oct 10, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 220 |
| Oct 3, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -1.03% | 510 |
| Sep 25, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 178 |
| Sep 24, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.04% | 193 |
| Sep 20, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.78% | 300 |
| Sep 16, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -1.15% | 115 |