UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	33.93	33.93	33.50	33.63	33.63	-0.88%	189,655
May 21, 2025	34.06	34.50	33.81	33.93	33.93	-1.77%	230,842
May 20, 2025	34.35	34.60	34.30	34.54	34.54	0.47%	256,341
May 19, 2025	34.25	34.50	34.17	34.38	34.38	-0.64%	246,072
May 16, 2025	34.31	34.68	34.16	34.60	34.41	1.32%	237,902
May 15, 2025	33.91	34.18	33.89	34.15	33.96	0.86%	286,082
May 14, 2025	33.99	34.00	33.61	33.86	33.67	0.12%	138,637
May 13, 2025	33.59	33.95	33.50	33.82	33.63	0.99%	239,021
May 12, 2025	33.89	33.89	33.40	33.49	33.31	-0.51%	258,335
May 9, 2025	33.73	33.73	33.39	33.66	33.48	0.45%	165,503
May 8, 2025	33.82	34.00	33.51	33.51	33.33	-0.77%	216,897
May 7, 2025	33.80	34.05	33.56	33.77	33.58	0.06%	215,370
May 6, 2025	33.40	33.75	33.25	33.75	33.57	1.05%	235,878
May 5, 2025	33.29	33.49	32.86	33.40	33.22	0.48%	259,824
May 2, 2025	33.20	33.24	32.96	33.24	33.06	1.19%	159,544
May 1, 2025	32.86	33.15	32.78	32.85	32.67	0.21%	339,357
Apr 30, 2025	32.74	32.87	32.11	32.78	32.60	0.03%	272,129
Apr 29, 2025	32.50	32.84	32.39	32.77	32.59	1.05%	222,326
Apr 28, 2025	32.24	32.49	32.15	32.43	32.25	0.62%	187,393
Apr 25, 2025	32.10	32.24	31.92	32.23	32.05	0.66%	218,854
Apr 24, 2025	31.70	32.18	31.51	32.02	31.84	1.62%	250,506
Apr 23, 2025	31.46	31.88	31.28	31.51	31.34	1.12%	238,474
Apr 22, 2025	30.96	31.20	30.82	31.16	30.99	0.71%	545,236
Apr 21, 2025	31.64	31.75	30.57	30.94	30.77	-2.00%	335,548
Apr 17, 2025	31.25	31.80	31.20	31.57	31.40	0.93%	201,334
Apr 16, 2025	31.40	31.84	31.20	31.28	30.92	-0.92%	262,424
Apr 15, 2025	31.57	31.79	31.25	31.57	31.21	1.54%	265,133
Apr 14, 2025	30.99	31.30	30.80	31.09	30.73	1.50%	250,811
Apr 11, 2025	29.97	30.68	29.65	30.63	30.28	2.17%	299,035
Apr 10, 2025	30.00	30.42	29.33	29.98	29.64	0.57%	418,472
Apr 9, 2025	28.42	30.35	28.40	29.81	29.47	2.51%	966,251
Apr 8, 2025	30.20	30.40	28.68	29.08	28.75	-	627,038
Apr 7, 2025	27.74	29.99	27.55	29.08	28.75	-0.78%	886,915
Apr 4, 2025	32.17	32.18	29.00	29.31	28.98	-9.59%	1,306,889
Apr 3, 2025	32.92	33.12	32.34	32.42	32.05	-1.91%	308,284
Apr 2, 2025	32.82	33.14	32.68	33.05	32.67	0.82%	317,499
Apr 1, 2025	32.68	32.80	32.41	32.78	32.41	0.74%	249,844
Mar 31, 2025	32.55	32.65	32.32	32.54	32.17	0.22%	439,171
Mar 28, 2025	32.57	32.57	32.31	32.47	32.10	0.25%	251,183
Mar 27, 2025	32.50	32.60	32.37	32.39	32.02	-0.28%	137,218
Mar 26, 2025	32.55	32.75	32.40	32.48	32.11	-0.22%	123,882
Mar 25, 2025	33.02	33.02	32.35	32.55	32.18	-0.82%	251,882
Mar 24, 2025	32.79	33.01	32.64	32.82	32.44	0.40%	185,458
Mar 21, 2025	32.84	32.85	32.51	32.69	32.32	-0.46%	144,089
Mar 20, 2025	32.70	32.87	32.32	32.84	32.46	0.40%	164,211
Mar 19, 2025	32.55	32.77	32.31	32.71	32.34	0.65%	301,723
Mar 18, 2025	32.87	32.87	32.35	32.50	32.13	-1.54%	211,568
Mar 17, 2025	32.57	33.24	32.50	33.01	32.44	2.26%	491,563
Mar 14, 2025	31.97	32.28	31.69	32.28	31.73	1.29%	325,942
Mar 13, 2025	31.93	31.97	31.60	31.87	31.32	0.47%	281,110