UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.81	33.89	33.72	33.89	33.89	0.36%	174,246
Nov 19, 2024	33.39	33.77	33.32	33.77	33.77	1.14%	193,090
Nov 18, 2024	33.37	33.73	33.26	33.39	33.39	-0.03%	310,121
Nov 15, 2024	33.24	33.48	33.07	33.40	33.40	-0.06%	238,581
Nov 14, 2024	33.62	33.73	33.36	33.42	33.23	-0.71%	257,375
Nov 13, 2024	33.66	33.79	33.50	33.66	33.47	0.48%	221,503
Nov 12, 2024	33.49	33.57	33.19	33.50	33.31	0.15%	222,003
Nov 11, 2024	33.19	33.49	33.17	33.45	33.26	0.87%	222,731
Nov 8, 2024	32.90	33.21	32.76	33.16	32.97	1.41%	240,398
Nov 7, 2024	32.50	33.03	32.45	32.70	32.52	0.89%	264,275
Nov 6, 2024	32.04	32.45	32.00	32.41	32.23	1.28%	249,387
Nov 5, 2024	31.75	32.02	31.62	32.00	31.82	1.23%	278,285
Nov 4, 2024	32.16	32.16	31.40	31.61	31.43	-1.53%	413,893
Nov 1, 2024	32.61	32.90	32.06	32.10	31.92	-1.29%	257,213
Oct 31, 2024	32.54	32.69	32.40	32.52	32.34	0.09%	265,207
Oct 30, 2024	32.44	32.57	32.30	32.49	32.31	0.43%	196,915
Oct 29, 2024	32.92	32.92	32.34	32.35	32.17	-1.82%	336,296
Oct 28, 2024	32.85	32.99	32.76	32.95	32.76	0.89%	175,498
Oct 25, 2024	33.10	33.10	32.62	32.66	32.48	-0.61%	143,445
Oct 24, 2024	33.05	33.05	32.82	32.86	32.67	-0.48%	159,681
Oct 23, 2024	32.63	33.07	32.61	33.02	32.83	1.07%	260,101
Oct 22, 2024	32.75	32.80	32.51	32.67	32.49	-0.18%	201,842
Oct 21, 2024	32.92	32.92	32.60	32.73	32.55	-0.37%	221,967
Oct 18, 2024	32.80	32.95	32.55	32.85	32.66	-0.33%	196,806
Oct 17, 2024	32.90	33.16	32.90	32.96	32.59	0.27%	298,190
Oct 16, 2024	32.60	33.00	32.52	32.87	32.50	1.29%	276,196
Oct 15, 2024	32.12	32.66	32.10	32.45	32.08	1.09%	265,703
Oct 14, 2024	31.76	32.12	31.76	32.10	31.74	1.68%	222,994
Oct 11, 2024	31.55	31.68	31.37	31.57	31.21	0.06%	202,033
Oct 10, 2024	31.45	31.80	31.45	31.55	31.19	0.45%	234,068
Oct 9, 2024	32.10	32.12	31.31	31.41	31.05	-2.21%	591,599
Oct 8, 2024	32.33	32.44	32.10	32.12	31.76	-0.71%	410,284
Oct 7, 2024	33.10	33.10	32.28	32.35	31.98	-2.03%	517,593
Oct 4, 2024	32.99	33.17	32.87	33.02	32.64	-0.03%	344,870
Oct 3, 2024	32.95	33.08	32.91	33.03	32.65	0.30%	235,114
Oct 2, 2024	32.93	33.08	32.76	32.93	32.56	0.30%	225,881
Oct 1, 2024	32.87	32.91	32.63	32.83	32.46	0.06%	330,627
Sep 30, 2024	32.55	32.83	32.50	32.81	32.44	1.08%	488,099
Sep 27, 2024	32.64	32.64	32.36	32.46	32.09	0.19%	265,477
Sep 26, 2024	32.46	32.61	32.27	32.40	32.03	0.19%	262,577
Sep 25, 2024	32.36	32.47	32.12	32.34	31.97	0.03%	232,603
Sep 24, 2024	32.26	32.40	32.16	32.33	31.96	0.50%	289,073
Sep 23, 2024	31.76	32.20	31.56	32.17	31.80	2.03%	512,847
Sep 20, 2024	31.20	31.61	31.20	31.53	31.17	1.38%	487,782
Sep 19, 2024	31.32	31.35	31.06	31.10	30.75	-0.29%	339,350
Sep 18, 2024	31.45	31.49	31.10	31.19	30.84	-1.05%	407,696
Sep 17, 2024	31.59	31.69	31.48	31.52	31.16	-0.63%	394,448
Sep 16, 2024	31.36	31.79	31.36	31.72	31.17	2.03%	515,250
Sep 13, 2024	30.80	31.15	30.41	31.09	30.55	1.30%	391,560
Sep 12, 2024	30.53	30.73	30.45	30.69	30.16	0.36%	333,370
Sep 11, 2024	30.88	30.88	30.29	30.58	30.05	-1.10%	575,665
Sep 10, 2024	30.55	30.95	30.48	30.92	30.39	1.44%	330,598
Sep 9, 2024	30.27	30.57	30.25	30.48	29.95	0.69%	304,788
Sep 6, 2024	30.09	30.40	30.08	30.27	29.75	0.36%	355,374
Sep 5, 2024	30.07	30.21	30.07	30.16	29.64	0.70%	304,101
Sep 4, 2024	29.97	30.10	29.81	29.95	29.43	-0.43%	423,946
Sep 3, 2024	29.87	30.24	29.86	30.08	29.56	0.07%	305,259
Aug 30, 2024	30.11	30.13	29.95	30.06	29.54	0.07%	399,354
Aug 29, 2024	30.01	30.10	29.90	30.04	29.52	-0.03%	446,932
Aug 28, 2024	30.02	30.18	29.95	30.05	29.53	0.10%	286,972
Aug 27, 2024	30.03	30.05	29.84	30.02	29.50	0.17%	328,072
Aug 26, 2024	29.68	30.06	29.68	29.97	29.45	1.15%	455,080
Aug 23, 2024	29.55	29.70	29.52	29.63	29.12	0.47%	326,168
Aug 22, 2024	29.41	29.57	29.37	29.49	28.98	0.51%	208,378
Aug 21, 2024	29.35	29.38	29.33	29.34	28.83	-0.10%	278,366
Aug 20, 2024	29.41	29.47	29.31	29.37	28.86	-	218,001
Aug 19, 2024	29.18	29.37	29.14	29.37	28.86	0.41%	494,421
Aug 16, 2024	29.16	29.36	29.16	29.25	28.74	-0.58%	362,013
Aug 15, 2024	29.09	29.50	29.01	29.42	28.73	1.34%	366,346
Aug 14, 2024	29.06	29.14	28.96	29.03	28.34	-	364,177
Aug 13, 2024	28.80	29.06	28.75	29.03	28.34	0.76%	531,181
Aug 12, 2024	28.90	28.90	28.56	28.81	28.13	0.49%	466,373
Aug 9, 2024	28.48	28.72	28.21	28.67	27.99	1.02%	333,289
Aug 8, 2024	28.28	28.42	28.18	28.38	27.71	0.89%	312,566
Aug 7, 2024	28.03	28.47	27.95	28.13	27.47	-1.06%	875,567
Aug 6, 2024	28.24	28.65	28.03	28.43	27.76	1.25%	772,791
Aug 5, 2024	28.52	28.56	27.95	28.08	27.42	-2.36%	680,392
Aug 2, 2024	29.00	29.04	28.63	28.76	28.08	-0.62%	459,023
Aug 1, 2024	28.74	29.00	28.63	28.94	28.26	1.26%	728,702
Jul 31, 2024	28.64	28.65	28.32	28.58	27.90	0.70%	522,430
Jul 30, 2024	28.29	28.38	28.15	28.38	27.71	0.78%	374,880
Jul 29, 2024	28.14	28.19	28.07	28.16	27.49	0.90%	354,987
Jul 26, 2024	27.90	27.99	27.84	27.91	27.25	-0.04%	400,765
Jul 25, 2024	28.15	28.20	27.83	27.92	27.26	-0.78%	359,164
Jul 24, 2024	28.30	28.34	28.13	28.14	27.48	-0.57%	283,330
Jul 23, 2024	28.20	28.37	28.15	28.30	27.63	0.60%	256,609
Jul 22, 2024	28.26	28.26	28.06	28.13	27.47	-0.60%	477,011
Jul 19, 2024	28.39	28.40	28.19	28.30	27.63	-0.81%	209,341
Jul 18, 2024	28.54	28.75	28.46	28.53	27.67	-0.42%	373,371
Jul 17, 2024	28.44	28.65	28.39	28.65	27.79	1.09%	478,321
Jul 16, 2024	28.33	28.39	28.15	28.34	27.49	0.46%	334,704
Jul 15, 2024	28.57	28.57	28.11	28.21	27.36	-0.67%	539,221
Jul 12, 2024	28.15	28.54	28.11	28.40	27.54	1.28%	831,623
Jul 11, 2024	27.96	28.12	27.94	28.04	27.20	0.75%	731,432
Jul 10, 2024	27.61	27.83	27.56	27.83	26.99	0.94%	381,236
Jul 9, 2024	27.57	27.63	27.44	27.57	26.74	0.11%	370,965
Jul 8, 2024	27.54	27.57	27.42	27.54	26.71	0.40%	444,232
Jul 5, 2024	27.43	27.47	27.31	27.43	26.60	0.73%	417,128
Jul 3, 2024	27.21	27.38	27.15	27.23	26.41	0.26%	271,927
Jul 2, 2024	27.16	27.21	27.13	27.16	26.34	-0.26%	374,700