STO:UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	20.70	20.70	20.30	20.50	-	0.99%	21,855
May 4, 2026	18.85	20.80	18.80	20.30	20.30	7.69%	55,839
Apr 30, 2026	19.05	19.05	18.20	18.85	18.85	-1.31%	20,853
Apr 29, 2026	19.80	19.80	19.10	19.10	19.10	-1.80%	2,876
Apr 28, 2026	19.85	19.95	19.45	19.45	19.45	-1.02%	8,439
Apr 27, 2026	20.80	20.90	19.50	19.65	19.65	-5.07%	13,449
Apr 24, 2026	21.30	21.30	20.40	20.70	20.70	-1.43%	1,877
Apr 23, 2026	21.00	21.20	20.60	21.00	21.00	-1.41%	10,684
Apr 22, 2026	22.20	22.20	20.80	21.30	21.30	-4.05%	28,687
Apr 21, 2026	21.20	22.30	21.10	22.20	22.20	2.30%	21,874
Apr 20, 2026	20.80	22.10	20.80	21.70	21.70	-	31,304
Apr 17, 2026	21.00	21.90	20.50	21.70	21.70	3.33%	16,187
Apr 16, 2026	20.90	21.00	20.50	21.00	21.00	2.44%	14,279
Apr 15, 2026	19.95	20.50	19.80	20.50	20.50	4.33%	14,641
Apr 14, 2026	19.95	20.00	19.65	19.65	19.65	-1.01%	4,975
Apr 13, 2026	20.20	20.20	19.15	19.85	19.85	-1.73%	12,856
Apr 10, 2026	19.85	20.20	19.45	20.20	20.20	4.66%	26,378
Apr 9, 2026	19.85	19.90	18.55	19.30	19.30	-3.50%	11,236
Apr 8, 2026	19.60	20.00	19.20	20.00	20.00	6.10%	57,481
Apr 7, 2026	18.45	19.85	18.35	18.85	18.85	-1.05%	27,194
Apr 2, 2026	19.60	20.20	18.40	19.05	19.05	-4.75%	15,873
Apr 1, 2026	18.90	20.00	18.80	20.00	20.00	5.26%	36,266
Mar 31, 2026	16.85	19.45	16.70	19.00	19.00	13.77%	101,464
Mar 30, 2026	16.55	16.75	16.50	16.70	16.70	-0.89%	7,655
Mar 27, 2026	16.90	17.25	16.70	16.85	16.85	0.30%	17,270
Mar 26, 2026	17.10	17.10	16.80	16.80	16.80	-1.75%	4,057
Mar 25, 2026	16.05	17.15	16.05	17.10	17.10	7.55%	42,406
Mar 24, 2026	16.25	16.50	15.85	15.90	15.90	-4.50%	15,347
Mar 23, 2026	16.55	16.65	15.40	16.65	16.65	-1.77%	62,118
Mar 20, 2026	15.80	17.40	15.80	16.95	16.95	5.94%	44,152
Mar 19, 2026	17.25	17.25	15.90	16.00	16.00	-6.71%	58,721
Mar 18, 2026	16.95	17.25	16.30	17.15	17.15	0.88%	55,750
Mar 17, 2026	17.40	17.40	16.80	17.00	17.00	-2.30%	33,652
Mar 16, 2026	17.90	17.90	16.70	17.40	17.40	-1.42%	75,478
Mar 13, 2026	17.35	18.45	17.35	17.65	17.65	-3.02%	30,751
Mar 12, 2026	18.90	19.20	17.80	18.20	18.20	-2.93%	17,182
Mar 11, 2026	18.85	19.40	18.70	18.75	18.75	-0.53%	29,239
Mar 10, 2026	18.05	18.85	18.05	18.85	18.85	5.90%	61,968
Mar 9, 2026	18.65	18.65	17.55	17.80	17.80	-5.07%	46,168
Mar 6, 2026	19.50	19.50	18.30	18.75	18.75	-4.34%	96,487
Mar 5, 2026	19.80	20.20	19.60	19.60	19.60	-0.76%	12,881
Mar 4, 2026	20.00	20.10	19.35	19.75	19.75	-3.19%	29,835
Mar 3, 2026	20.80	20.80	20.00	20.40	20.40	-3.32%	33,197
Mar 2, 2026	21.00	21.20	20.00	21.10	21.10	0.48%	42,747
Feb 27, 2026	20.70	21.60	20.70	21.00	21.00	0.96%	6,625
Feb 26, 2026	21.50	21.50	20.80	20.80	20.80	-3.26%	26,210
Feb 25, 2026	21.40	21.70	21.00	21.50	21.50	-	13,405
Feb 24, 2026	21.40	21.90	21.40	21.50	21.50	-1.38%	4,836
Feb 23, 2026	21.50	22.50	21.50	21.80	21.80	-1.80%	10,579
Feb 20, 2026	22.00	22.90	21.50	22.20	22.20	-0.45%	26,260