UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	41.30	41.30	40.75	40.85	-	0.32%	320,303
Oct 8, 2025	40.70	40.76	40.60	40.72	40.72	0.37%	157,342
Oct 7, 2025	40.76	40.78	40.27	40.57	40.57	0.02%	193,338
Oct 6, 2025	40.30	40.70	40.30	40.56	40.56	0.80%	240,612
Oct 3, 2025	39.99	40.59	39.91	40.24	40.24	0.70%	375,761
Oct 2, 2025	39.88	39.96	39.73	39.96	39.96	0.53%	215,356
Oct 1, 2025	39.63	39.89	39.55	39.75	39.75	0.33%	237,071
Sep 30, 2025	39.56	39.65	39.31	39.62	39.62	0.56%	338,320
Sep 29, 2025	39.02	39.40	38.86	39.40	39.40	1.42%	392,618
Sep 26, 2025	38.52	39.00	38.52	38.85	38.85	0.99%	144,627
Sep 25, 2025	38.22	38.84	38.16	38.47	38.47	-0.95%	213,897
Sep 24, 2025	38.79	38.91	38.61	38.84	38.84	0.13%	165,167
Sep 23, 2025	38.54	38.79	38.40	38.79	38.79	0.65%	193,543
Sep 22, 2025	38.00	38.62	38.00	38.54	38.54	0.60%	256,607
Sep 19, 2025	38.07	38.50	38.07	38.31	38.31	0.63%	173,048
Sep 18, 2025	37.89	38.10	37.76	38.07	38.07	0.26%	196,817
Sep 17, 2025	37.97	38.26	37.70	37.97	37.97	-0.29%	182,648
Sep 16, 2025	38.50	38.50	38.05	38.08	37.88	-0.94%	241,892
Sep 15, 2025	38.12	38.52	38.05	38.44	38.24	0.65%	238,731
Sep 12, 2025	37.99	38.25	37.82	38.19	37.99	0.77%	168,624
Sep 11, 2025	37.70	38.05	37.65	37.90	37.70	0.99%	223,507
Sep 10, 2025	37.50	37.75	37.43	37.53	37.33	0.89%	353,127
Sep 9, 2025	36.97	37.26	36.97	37.20	37.01	0.81%	263,859
Sep 8, 2025	37.32	37.32	36.85	36.90	36.71	-1.31%	282,347
Sep 5, 2025	37.63	37.65	36.85	37.39	37.19	0.32%	208,577
Sep 4, 2025	37.33	37.68	37.20	37.27	37.08	-0.16%	179,752
Sep 3, 2025	37.65	37.79	37.11	37.33	37.13	-0.51%	215,579
Sep 2, 2025	37.79	37.82	37.05	37.52	37.32	-1.11%	305,672
Aug 29, 2025	38.44	38.49	37.80	37.94	37.74	-0.91%	346,431
Aug 28, 2025	38.25	38.29	38.05	38.29	38.09	0.68%	206,381
Aug 27, 2025	37.93	38.14	37.93	38.03	37.83	0.29%	156,573
Aug 26, 2025	37.70	38.00	37.68	37.92	37.72	0.50%	229,995
Aug 25, 2025	37.85	37.98	37.60	37.73	37.53	-0.13%	151,188
Aug 22, 2025	37.70	38.00	37.69	37.78	37.58	0.19%	208,003
Aug 21, 2025	37.87	37.94	37.53	37.71	37.51	-0.42%	210,362
Aug 20, 2025	38.03	38.11	37.50	37.87	37.67	-0.66%	243,576
Aug 19, 2025	38.13	38.21	38.01	38.12	37.92	-0.08%	200,285
Aug 18, 2025	38.56	38.60	38.01	38.15	37.95	-1.52%	253,175
Aug 15, 2025	38.94	38.96	38.64	38.74	38.34	-0.21%	207,400
Aug 14, 2025	39.04	39.06	38.73	38.82	38.42	-0.61%	205,967
Aug 13, 2025	38.72	39.07	38.60	39.06	38.65	0.93%	219,620
Aug 12, 2025	38.67	38.76	38.40	38.70	38.30	0.42%	309,563
Aug 11, 2025	38.57	38.75	38.40	38.54	38.14	0.05%	169,363
Aug 8, 2025	38.76	38.86	38.40	38.52	38.12	-0.52%	200,102
Aug 7, 2025	38.59	38.89	38.51	38.72	38.32	0.03%	232,447
Aug 6, 2025	38.82	38.88	38.56	38.71	38.31	0.18%	227,875
Aug 5, 2025	38.90	38.98	38.41	38.64	38.24	-0.21%	333,917
Aug 4, 2025	38.35	38.75	38.35	38.72	38.32	1.39%	260,065
Aug 1, 2025	38.31	38.31	37.90	38.19	37.79	-0.24%	226,172
Jul 31, 2025	38.35	38.54	38.13	38.28	37.88	0.31%	349,555