UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	32.57	32.57	32.31	32.47	32.47	0.25%	249,851
Mar 27, 2025	32.50	32.60	32.37	32.39	32.39	-0.28%	137,218
Mar 26, 2025	32.55	32.75	32.40	32.48	32.48	-0.22%	123,882
Mar 25, 2025	33.02	33.02	32.35	32.55	32.55	-0.82%	251,882
Mar 24, 2025	32.79	33.01	32.64	32.82	32.82	0.40%	185,458
Mar 21, 2025	32.84	32.85	32.51	32.69	32.69	-0.46%	144,089
Mar 20, 2025	32.70	32.87	32.32	32.84	32.84	0.40%	164,211
Mar 19, 2025	32.55	32.77	32.31	32.71	32.71	0.65%	301,723
Mar 18, 2025	32.87	32.87	32.35	32.50	32.50	-1.54%	211,568
Mar 17, 2025	32.57	33.24	32.50	33.01	32.82	2.26%	491,563
Mar 14, 2025	31.97	32.28	31.69	32.28	32.09	1.29%	325,942
Mar 13, 2025	31.93	31.97	31.60	31.87	31.69	0.47%	281,110
Mar 12, 2025	31.45	31.89	31.45	31.72	31.54	1.60%	350,093
Mar 11, 2025	31.50	31.59	31.10	31.22	31.04	-0.64%	346,736
Mar 10, 2025	31.48	31.60	31.03	31.42	31.24	-0.35%	323,168
Mar 7, 2025	31.13	31.65	31.08	31.53	31.35	1.45%	415,428
Mar 6, 2025	31.66	31.76	30.92	31.08	30.90	-2.29%	539,290
Mar 5, 2025	31.78	31.91	31.51	31.81	31.63	0.09%	406,925
Mar 4, 2025	32.21	32.45	31.76	31.78	31.60	-2.52%	546,118
Mar 3, 2025	32.76	33.11	32.39	32.60	32.41	-0.79%	468,113
Feb 28, 2025	32.46	32.87	32.37	32.86	32.67	1.11%	384,943
Feb 27, 2025	33.15	33.38	32.41	32.50	32.31	-1.57%	292,789
Feb 26, 2025	33.17	33.47	32.83	33.02	32.83	-0.30%	190,668
Feb 25, 2025	33.42	33.42	32.60	33.12	32.93	-0.84%	261,934
Feb 24, 2025	33.77	33.95	33.24	33.40	33.21	-1.10%	276,229
Feb 21, 2025	34.12	34.20	33.63	33.77	33.57	-1.03%	252,774
Feb 20, 2025	34.40	34.40	33.95	34.12	33.92	-0.67%	181,358
Feb 19, 2025	34.32	34.39	34.16	34.35	34.15	0.20%	561,538
Feb 18, 2025	34.00	34.29	33.95	34.28	34.08	0.12%	225,718
Feb 14, 2025	34.28	34.40	34.15	34.24	33.85	0.12%	181,554
Feb 13, 2025	34.21	34.23	33.96	34.20	33.81	0.32%	223,137
Feb 12, 2025	33.89	34.20	33.56	34.09	33.71	0.03%	281,295
Feb 11, 2025	33.85	34.08	33.73	34.08	33.70	0.74%	236,348
Feb 10, 2025	33.73	33.96	33.70	33.83	33.45	0.39%	229,795
Feb 7, 2025	33.58	33.92	33.54	33.70	33.32	0.72%	326,453
Feb 6, 2025	33.51	33.79	33.37	33.46	33.08	0.06%	206,885
Feb 5, 2025	33.27	33.48	33.15	33.44	33.06	1.09%	222,008
Feb 4, 2025	33.01	33.39	32.72	33.08	32.71	0.21%	177,783
Feb 3, 2025	32.40	33.12	32.31	33.01	32.64	0.24%	252,654
Jan 31, 2025	33.07	33.40	32.93	32.93	32.56	-0.42%	248,859
Jan 30, 2025	32.88	33.07	32.75	33.07	32.70	2.07%	299,775
Jan 29, 2025	32.46	32.73	32.33	32.40	32.03	0.37%	278,035
Jan 28, 2025	33.34	33.34	31.75	32.28	31.92	-3.53%	663,243
Jan 27, 2025	34.04	34.04	32.91	33.46	33.08	-2.79%	565,148
Jan 24, 2025	34.22	34.43	34.09	34.42	34.03	1.18%	282,652
Jan 23, 2025	33.82	34.21	33.78	34.02	33.64	0.89%	288,972
Jan 22, 2025	34.34	34.41	33.72	33.72	33.34	-0.88%	280,019
Jan 21, 2025	33.63	34.19	33.58	34.02	33.64	1.28%	439,056
Jan 17, 2025	33.74	33.75	33.45	33.59	33.21	0.69%	272,060
Jan 16, 2025	32.88	33.37	32.76	33.36	32.98	1.92%	351,379