UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.55	39.65	39.55	39.66	-	0.97%	16,647
Mar 31, 2026	39.30	39.38	38.80	39.28	39.28	0.41%	379,353
Mar 30, 2026	39.64	39.85	38.80	39.12	39.12	-0.79%	233,282
Mar 27, 2026	39.24	39.73	39.16	39.43	39.43	0.31%	183,551
Mar 26, 2026	39.58	39.78	39.10	39.31	39.31	-1.18%	177,859
Mar 25, 2026	39.40	40.00	39.40	39.78	39.78	1.12%	164,921
Mar 24, 2026	38.55	39.41	38.49	39.34	39.34	2.21%	187,383
Mar 23, 2026	39.00	39.02	38.45	38.49	38.49	0.08%	378,380
Mar 20, 2026	40.20	40.55	38.25	38.46	38.46	-4.28%	362,472
Mar 19, 2026	40.36	40.51	39.98	40.18	40.18	-1.13%	219,336
Mar 18, 2026	40.64	40.99	40.10	40.64	40.64	-1.05%	171,751
Mar 17, 2026	40.95	41.39	40.84	41.07	40.87	0.86%	216,191
Mar 16, 2026	40.67	41.00	40.45	40.72	40.52	0.84%	265,175
Mar 13, 2026	40.50	40.74	40.16	40.38	40.18	0.62%	202,839
Mar 12, 2026	39.92	40.50	39.77	40.13	39.93	0.35%	150,289
Mar 11, 2026	40.24	40.28	39.81	39.99	39.80	-0.60%	177,604
Mar 10, 2026	39.98	40.69	39.92	40.23	40.03	0.73%	190,504
Mar 9, 2026	39.69	39.94	38.60	39.94	39.75	0.33%	389,156
Mar 6, 2026	40.03	40.31	39.80	39.81	39.62	-1.70%	243,525
Mar 5, 2026	40.89	41.00	40.28	40.50	40.30	-1.56%	189,397
Mar 4, 2026	41.35	41.48	40.90	41.14	40.94	-0.15%	243,848
Mar 3, 2026	41.18	41.51	40.26	41.20	41.00	-1.90%	325,490
Mar 2, 2026	41.50	42.35	41.23	42.00	41.80	0.48%	261,317
Feb 27, 2026	41.78	41.95	41.50	41.80	41.60	-	254,621
Feb 26, 2026	41.92	41.93	41.40	41.80	41.60	-0.31%	243,104
Feb 25, 2026	41.40	41.99	41.15	41.93	41.73	1.57%	281,249
Feb 24, 2026	40.75	41.29	40.50	41.28	41.08	1.05%	290,070
Feb 23, 2026	40.59	40.90	40.46	40.85	40.65	0.52%	220,890
Feb 20, 2026	40.30	40.70	40.28	40.64	40.44	0.92%	227,164
Feb 19, 2026	39.93	40.37	39.88	40.27	40.07	0.65%	222,961
Feb 18, 2026	40.51	40.60	39.80	40.01	39.82	-1.72%	282,601
Feb 17, 2026	40.54	40.90	40.39	40.71	40.31	0.69%	368,247
Feb 13, 2026	39.59	40.50	39.59	40.43	40.04	1.38%	305,628
Feb 12, 2026	39.74	40.18	39.66	39.88	39.49	0.73%	351,552
Feb 11, 2026	39.45	39.65	39.01	39.59	39.20	0.41%	225,537
Feb 10, 2026	38.78	39.45	38.75	39.43	39.05	2.18%	350,677
Feb 9, 2026	37.77	38.63	37.61	38.59	38.21	2.28%	235,225
Feb 6, 2026	37.70	38.08	37.55	37.73	37.36	0.86%	401,660
Feb 5, 2026	37.42	37.60	37.12	37.41	37.04	-0.51%	231,774
Feb 4, 2026	37.88	38.14	37.40	37.60	37.23	-0.34%	320,900
Feb 3, 2026	37.55	37.88	37.32	37.73	37.36	1.07%	329,590
Feb 2, 2026	37.76	37.80	37.32	37.33	36.97	-1.16%	338,267
Jan 30, 2026	37.84	38.00	37.39	37.77	37.40	-0.89%	235,086
Jan 29, 2026	38.21	38.38	37.78	38.11	37.74	-0.10%	232,744
Jan 28, 2026	37.86	38.20	37.78	38.15	37.78	0.93%	212,706
Jan 27, 2026	37.67	37.80	37.51	37.80	37.43	0.43%	261,977
Jan 26, 2026	37.88	38.07	37.61	37.64	37.27	-0.37%	228,432
Jan 23, 2026	37.88	37.88	37.57	37.78	37.41	-0.26%	258,081
Jan 22, 2026	37.83	38.20	37.61	37.88	37.51	0.32%	311,509
Jan 21, 2026	37.32	37.76	37.25	37.76	37.39	1.59%	329,038