UTG, Inc. (UTGN)
OTCMKTS · Delayed Price · Currency is USD
57.00
+2.00 (3.64%)
At close: Mar 19, 2026
UTG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | 3.64% | 417 |
| Mar 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 1,100 |
| Mar 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.47% | 150 |
| Mar 12, 2026 | 53.00 | 53.00 | 52.75 | 52.75 | 52.75 | -1.95% | 538 |
| Mar 2, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 3.46% | 382 |
| Feb 9, 2026 | 51.50 | 52.00 | 50.79 | 52.00 | 52.00 | -0.02% | 590 |
| Feb 3, 2026 | 52.01 | 52.01 | 51.75 | 52.01 | 52.01 | -5.44% | 1,641 |
| Jan 23, 2026 | 55.25 | 55.25 | 55.00 | 55.00 | 55.00 | - | 554 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | 100 |
| Jan 21, 2026 | 56.50 | 56.50 | 51.00 | 54.00 | 54.00 | -4.44% | 3,763 |
| Jan 20, 2026 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -1.72% | 483 |
| Jan 6, 2026 | 62.00 | 62.00 | 57.50 | 57.50 | 57.50 | -2.54% | 995 |
| Jan 5, 2026 | 59.80 | 65.73 | 59.00 | 59.00 | 59.00 | 7.08% | 576 |
| Dec 31, 2025 | 59.80 | 59.80 | 55.10 | 55.10 | 55.10 | -7.86% | 1,617 |
| Dec 15, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 0.02% | 418 |
| Dec 11, 2025 | 59.75 | 59.79 | 59.75 | 59.79 | 59.79 | 4.89% | 736 |
| Dec 10, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | 870 |
| Dec 5, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | 628 |
| Dec 1, 2025 | 54.00 | 54.00 | 50.12 | 53.00 | 53.00 | -1.78% | 1,602 |
| Nov 28, 2025 | 53.00 | 53.96 | 50.10 | 53.96 | 53.96 | -4.00% | 560 |
| Nov 21, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.48% | 117 |
| Nov 20, 2025 | 52.50 | 56.48 | 50.10 | 56.48 | 56.48 | 4.59% | 848 |
| Nov 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 1,540 |
| Nov 18, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 252 |
| Nov 17, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.31% | 293 |
| Nov 14, 2025 | 56.20 | 56.88 | 55.00 | 56.88 | 56.88 | 3.42% | 425 |
| Nov 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 6,089 |
| Nov 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 131 |
| Nov 10, 2025 | 55.00 | 55.00 | 54.96 | 55.00 | 55.00 | - | 953 |
| Nov 7, 2025 | 56.50 | 57.49 | 55.00 | 55.00 | 55.00 | 3.77% | 1,181 |
| Nov 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | 152 |
| Nov 5, 2025 | 50.04 | 52.00 | 50.04 | 52.00 | 52.00 | - | 458 |
| Nov 4, 2025 | 48.00 | 52.00 | 48.00 | 52.00 | 52.00 | 0.78% | 1,467 |
| Nov 3, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 1.18% | 1,022 |
| Oct 31, 2025 | 46.90 | 55.00 | 46.90 | 51.00 | 51.00 | 13.61% | 15,389 |
| Oct 30, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.88% | 750 |
| Oct 27, 2025 | 44.47 | 44.50 | 44.00 | 44.50 | 44.50 | 1.14% | 7,996 |
| Oct 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 169 |
| Oct 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 407 |
| Oct 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 850 |
| Oct 14, 2025 | 44.00 | 44.24 | 44.00 | 44.00 | 44.00 | 2.21% | 1,400 |
| Oct 7, 2025 | 46.95 | 47.00 | 43.05 | 43.05 | 43.05 | -6.41% | 1,225 |
| 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 |