UTG, Inc. (UTGN)
OTCMKTS · Delayed Price · Currency is USD
51.00
0.00 (0.00%)
At close: Apr 30, 2026
UTG, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | 120 |
| Apr 30, 2026 | 54.08 | 54.08 | 48.69 | 51.00 | 51.00 | -5.73% | 1,498 |
| Apr 27, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.07% | 209 |
| Apr 22, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -1.71% | 244 |
| Apr 21, 2026 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | -11.29% | 473 |
| Apr 1, 2026 | 60.15 | 62.60 | 60.15 | 62.00 | 62.00 | 5.08% | 1,166 |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 334 |
| Mar 25, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 220 |
| Mar 24, 2026 | 58.25 | 59.00 | 58.25 | 59.00 | 59.00 | 3.51% | 423 |
| 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 |