UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	38.26	38.53	38.10	38.55	-	0.81%	33,051
Oct 29, 2025	38.06	38.54	38.03	38.24	38.24	0.63%	268,267
Oct 28, 2025	38.81	38.90	38.00	38.00	38.00	-2.34%	299,513
Oct 27, 2025	38.84	39.00	38.37	38.91	38.91	1.04%	320,457
Oct 24, 2025	38.25	38.68	38.14	38.51	38.51	1.88%	360,417
Oct 23, 2025	37.58	38.06	37.38	37.80	37.80	1.31%	238,347
Oct 22, 2025	37.90	38.25	37.06	37.31	37.31	-1.56%	560,372
Oct 21, 2025	39.08	39.17	37.90	37.90	37.90	-2.94%	632,724
Oct 20, 2025	40.14	40.33	38.95	39.05	39.05	-2.72%	700,243
Oct 17, 2025	40.53	40.74	39.89	40.14	40.14	-2.24%	304,929
Oct 16, 2025	41.56	41.71	40.80	41.06	40.86	-0.87%	246,886
Oct 15, 2025	41.80	41.94	41.10	41.42	41.22	0.10%	262,159
Oct 14, 2025	40.85	41.60	40.59	41.38	41.18	1.17%	250,598
Oct 13, 2025	40.87	41.10	40.51	40.90	40.70	1.46%	473,525
Oct 10, 2025	41.13	41.15	40.10	40.31	40.11	-1.51%	380,365
Oct 9, 2025	41.30	41.30	40.75	40.93	40.73	0.52%	349,137
Oct 8, 2025	40.70	40.76	40.60	40.72	40.52	0.37%	157,342
Oct 7, 2025	40.76	40.78	40.27	40.57	40.37	0.02%	193,338
Oct 6, 2025	40.30	40.70	40.30	40.56	40.36	0.80%	240,612
Oct 3, 2025	39.99	40.59	39.91	40.24	40.04	0.70%	375,761
Oct 2, 2025	39.88	39.96	39.73	39.96	39.76	0.53%	215,356
Oct 1, 2025	39.63	39.89	39.55	39.75	39.55	0.33%	237,071
Sep 30, 2025	39.56	39.65	39.31	39.62	39.42	0.56%	338,320
Sep 29, 2025	39.02	39.40	38.86	39.40	39.21	1.42%	392,618
Sep 26, 2025	38.52	39.00	38.52	38.85	38.66	0.99%	144,627
Sep 25, 2025	38.22	38.84	38.16	38.47	38.28	-0.95%	213,897
Sep 24, 2025	38.79	38.91	38.61	38.84	38.65	0.13%	165,167
Sep 23, 2025	38.54	38.79	38.40	38.79	38.60	0.65%	193,543
Sep 22, 2025	38.00	38.62	38.00	38.54	38.35	0.60%	256,607
Sep 19, 2025	38.07	38.50	38.07	38.31	38.12	0.63%	173,048
Sep 18, 2025	37.89	38.10	37.76	38.07	37.88	0.26%	196,817
Sep 17, 2025	37.97	38.26	37.70	37.97	37.78	-0.29%	182,648
Sep 16, 2025	38.50	38.50	38.05	38.08	37.69	-0.94%	241,892
Sep 15, 2025	38.12	38.52	38.05	38.44	38.05	0.65%	238,731
Sep 12, 2025	37.99	38.25	37.82	38.19	37.80	0.77%	168,624
Sep 11, 2025	37.70	38.05	37.65	37.90	37.51	0.99%	223,507
Sep 10, 2025	37.50	37.75	37.43	37.53	37.15	0.89%	353,127
Sep 9, 2025	36.97	37.26	36.97	37.20	36.82	0.81%	263,859
Sep 8, 2025	37.32	37.32	36.85	36.90	36.53	-1.31%	282,347
Sep 5, 2025	37.63	37.65	36.85	37.39	37.01	0.32%	208,577
Sep 4, 2025	37.33	37.68	37.20	37.27	36.89	-0.16%	179,752
Sep 3, 2025	37.65	37.79	37.11	37.33	36.95	-0.51%	215,579
Sep 2, 2025	37.79	37.82	37.05	37.52	37.14	-1.11%	305,672
Aug 29, 2025	38.44	38.49	37.80	37.94	37.55	-0.91%	346,431
Aug 28, 2025	38.25	38.29	38.05	38.29	37.90	0.68%	206,381
Aug 27, 2025	37.93	38.14	37.93	38.03	37.64	0.29%	156,573
Aug 26, 2025	37.70	38.00	37.68	37.92	37.53	0.50%	229,995
Aug 25, 2025	37.85	37.98	37.60	37.73	37.35	-0.13%	151,188
Aug 22, 2025	37.70	38.00	37.69	37.78	37.40	0.19%	208,003
Aug 21, 2025	37.87	37.94	37.53	37.71	37.33	-0.42%	210,362