UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	38.12	38.49	38.05	38.45	-	0.68%	173,803
Sep 12, 2025	37.99	38.25	37.82	38.19	38.19	0.77%	168,624
Sep 11, 2025	37.70	38.05	37.65	37.90	37.90	0.99%	223,507
Sep 10, 2025	37.50	37.75	37.43	37.53	37.53	0.89%	353,127
Sep 9, 2025	36.97	37.26	36.97	37.20	37.20	0.81%	263,859
Sep 8, 2025	37.32	37.32	36.85	36.90	36.90	-1.31%	282,347
Sep 5, 2025	37.63	37.65	36.85	37.39	37.39	0.32%	208,577
Sep 4, 2025	37.33	37.68	37.20	37.27	37.27	-0.16%	179,752
Sep 3, 2025	37.65	37.79	37.11	37.33	37.33	-0.51%	215,579
Sep 2, 2025	37.79	37.82	37.05	37.52	37.52	-1.11%	305,672
Aug 29, 2025	38.44	38.49	37.80	37.94	37.94	-0.91%	346,431
Aug 28, 2025	38.25	38.29	38.05	38.29	38.29	0.68%	206,381
Aug 27, 2025	37.93	38.14	37.93	38.03	38.03	0.29%	156,573
Aug 26, 2025	37.70	38.00	37.68	37.92	37.92	0.50%	229,995
Aug 25, 2025	37.85	37.98	37.60	37.73	37.73	-0.13%	151,188
Aug 22, 2025	37.70	38.00	37.69	37.78	37.78	0.19%	208,003
Aug 21, 2025	37.87	37.94	37.53	37.71	37.71	-0.42%	210,362
Aug 20, 2025	38.03	38.11	37.50	37.87	37.87	-0.66%	243,576
Aug 19, 2025	38.13	38.21	38.01	38.12	38.12	-0.08%	200,285
Aug 18, 2025	38.56	38.60	38.01	38.15	38.15	-1.52%	253,175
Aug 15, 2025	38.94	38.96	38.64	38.74	38.54	-0.21%	207,400
Aug 14, 2025	39.04	39.06	38.73	38.82	38.62	-0.61%	205,967
Aug 13, 2025	38.72	39.07	38.60	39.06	38.86	0.93%	219,620
Aug 12, 2025	38.67	38.76	38.40	38.70	38.50	0.42%	309,563
Aug 11, 2025	38.57	38.75	38.40	38.54	38.34	0.05%	169,363
Aug 8, 2025	38.76	38.86	38.40	38.52	38.32	-0.52%	200,102
Aug 7, 2025	38.59	38.89	38.51	38.72	38.52	0.03%	232,447
Aug 6, 2025	38.82	38.88	38.56	38.71	38.51	0.18%	227,875
Aug 5, 2025	38.90	38.98	38.41	38.64	38.44	-0.21%	333,917
Aug 4, 2025	38.35	38.75	38.35	38.72	38.52	1.39%	260,065
Aug 1, 2025	38.31	38.31	37.90	38.19	37.99	-0.24%	226,172
Jul 31, 2025	38.35	38.54	38.13	38.28	38.08	0.31%	349,555
Jul 30, 2025	37.94	38.34	37.90	38.16	37.96	0.87%	290,923
Jul 29, 2025	37.68	37.89	37.61	37.83	37.63	0.88%	170,741
Jul 28, 2025	37.90	37.90	37.48	37.50	37.30	-1.06%	198,970
Jul 25, 2025	37.80	37.90	37.66	37.90	37.70	0.80%	209,285
Jul 24, 2025	37.32	37.74	37.31	37.60	37.40	0.91%	259,519
Jul 23, 2025	37.46	37.76	37.10	37.26	37.07	0.49%	274,249
Jul 22, 2025	37.37	37.41	37.00	37.08	36.89	-0.51%	234,150
Jul 21, 2025	36.99	37.48	36.96	37.27	37.08	1.00%	395,228
Jul 18, 2025	36.38	36.98	36.38	36.90	36.71	1.23%	569,396
Jul 17, 2025	36.35	36.57	36.30	36.45	36.06	0.25%	163,003
Jul 16, 2025	36.34	36.40	36.05	36.36	35.98	0.28%	156,963
Jul 15, 2025	36.49	36.50	36.11	36.26	35.88	-0.60%	199,288
Jul 14, 2025	36.25	36.48	36.24	36.48	36.09	0.83%	258,611
Jul 11, 2025	35.91	36.24	35.91	36.18	35.80	0.39%	192,095
Jul 10, 2025	35.83	36.15	35.80	36.04	35.66	0.64%	171,037
Jul 9, 2025	35.97	36.05	35.76	35.81	35.43	-0.47%	203,875
Jul 8, 2025	36.00	36.05	35.61	35.98	35.60	0.11%	244,551
Jul 7, 2025	35.90	36.05	35.86	35.94	35.56	-0.06%	288,194