UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	32.10	32.24	31.92	32.23	32.23	0.66%	218,732
Apr 24, 2025	31.70	32.18	31.51	32.02	32.02	1.62%	250,506
Apr 23, 2025	31.46	31.88	31.28	31.51	31.51	1.12%	238,474
Apr 22, 2025	30.96	31.20	30.82	31.16	31.16	0.71%	545,236
Apr 21, 2025	31.64	31.75	30.57	30.94	30.94	-2.00%	335,548
Apr 17, 2025	31.25	31.80	31.20	31.57	31.57	0.93%	201,334
Apr 16, 2025	31.40	31.84	31.20	31.28	31.09	-0.92%	262,424
Apr 15, 2025	31.57	31.79	31.25	31.57	31.38	1.54%	265,133
Apr 14, 2025	30.99	31.30	30.80	31.09	30.90	1.50%	250,811
Apr 11, 2025	29.97	30.68	29.65	30.63	30.45	2.17%	299,035
Apr 10, 2025	30.00	30.42	29.33	29.98	29.80	0.57%	418,472
Apr 9, 2025	28.42	30.35	28.40	29.81	29.63	2.51%	966,251
Apr 8, 2025	30.20	30.40	28.68	29.08	28.91	-	627,038
Apr 7, 2025	27.74	29.99	27.55	29.08	28.91	-0.78%	886,915
Apr 4, 2025	32.17	32.18	29.00	29.31	29.14	-9.59%	1,306,889
Apr 3, 2025	32.92	33.12	32.34	32.42	32.23	-1.91%	308,284
Apr 2, 2025	32.82	33.14	32.68	33.05	32.85	0.82%	317,499
Apr 1, 2025	32.68	32.80	32.41	32.78	32.58	0.74%	249,844
Mar 31, 2025	32.55	32.65	32.32	32.54	32.35	0.22%	439,171
Mar 28, 2025	32.57	32.57	32.31	32.47	32.28	0.25%	251,183
Mar 27, 2025	32.50	32.60	32.37	32.39	32.20	-0.28%	137,218
Mar 26, 2025	32.55	32.75	32.40	32.48	32.29	-0.22%	123,882
Mar 25, 2025	33.02	33.02	32.35	32.55	32.36	-0.82%	251,882
Mar 24, 2025	32.79	33.01	32.64	32.82	32.62	0.40%	185,458
Mar 21, 2025	32.84	32.85	32.51	32.69	32.49	-0.46%	144,089
Mar 20, 2025	32.70	32.87	32.32	32.84	32.64	0.40%	164,211
Mar 19, 2025	32.55	32.77	32.31	32.71	32.51	0.65%	301,723
Mar 18, 2025	32.87	32.87	32.35	32.50	32.31	-1.54%	211,568
Mar 17, 2025	32.57	33.24	32.50	33.01	32.62	2.26%	491,563
Mar 14, 2025	31.97	32.28	31.69	32.28	31.90	1.29%	325,942
Mar 13, 2025	31.93	31.97	31.60	31.87	31.50	0.47%	281,110
Mar 12, 2025	31.45	31.89	31.45	31.72	31.35	1.60%	350,093
Mar 11, 2025	31.50	31.59	31.10	31.22	30.85	-0.64%	346,736
Mar 10, 2025	31.48	31.60	31.03	31.42	31.05	-0.35%	323,168
Mar 7, 2025	31.13	31.65	31.08	31.53	31.16	1.45%	415,428
Mar 6, 2025	31.66	31.76	30.92	31.08	30.72	-2.29%	539,290
Mar 5, 2025	31.78	31.91	31.51	31.81	31.44	0.09%	406,925
Mar 4, 2025	32.21	32.45	31.76	31.78	31.41	-2.52%	546,118
Mar 3, 2025	32.76	33.11	32.39	32.60	32.22	-0.79%	468,113
Feb 28, 2025	32.46	32.87	32.37	32.86	32.47	1.11%	384,943
Feb 27, 2025	33.15	33.38	32.41	32.50	32.12	-1.57%	292,789
Feb 26, 2025	33.17	33.47	32.83	33.02	32.63	-0.30%	190,668
Feb 25, 2025	33.42	33.42	32.60	33.12	32.73	-0.84%	261,934
Feb 24, 2025	33.77	33.95	33.24	33.40	33.01	-1.10%	276,229
Feb 21, 2025	34.12	34.20	33.63	33.77	33.37	-1.03%	252,774
Feb 20, 2025	34.40	34.40	33.95	34.12	33.72	-0.67%	181,358
Feb 19, 2025	34.32	34.39	34.16	34.35	33.95	0.20%	561,538
Feb 18, 2025	34.00	34.29	33.95	34.28	33.88	0.12%	225,718
Feb 14, 2025	34.28	34.40	34.15	34.24	33.65	0.12%	181,554
Feb 13, 2025	34.21	34.23	33.96	34.20	33.61	0.32%	223,137