UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	40.24	40.28	39.81	39.99	39.99	-0.60%	177,275
Mar 10, 2026	39.98	40.69	39.92	40.23	40.23	0.73%	190,341
Mar 9, 2026	39.69	39.94	38.60	39.94	39.94	0.33%	387,699
Mar 6, 2026	40.03	40.31	39.80	39.81	39.81	-1.70%	243,450
Mar 5, 2026	40.89	41.00	40.28	40.50	40.50	-1.56%	188,577
Mar 4, 2026	41.35	41.48	40.90	41.14	41.14	-0.15%	243,256
Mar 3, 2026	41.18	41.51	40.26	41.20	41.20	-1.90%	324,928
Mar 2, 2026	41.50	42.35	41.23	42.00	42.00	0.48%	255,665
Feb 27, 2026	41.78	41.95	41.50	41.80	41.80	-	254,584
Feb 26, 2026	41.92	41.93	41.40	41.80	41.80	-0.31%	243,102
Feb 25, 2026	41.40	41.99	41.15	41.93	41.93	1.57%	280,667
Feb 24, 2026	40.75	41.29	40.50	41.28	41.28	1.05%	289,648
Feb 23, 2026	40.59	40.90	40.46	40.85	40.85	0.52%	220,626
Feb 20, 2026	40.30	40.70	40.28	40.64	40.64	0.92%	227,013
Feb 19, 2026	39.93	40.37	39.88	40.27	40.27	0.65%	222,571
Feb 18, 2026	40.51	40.60	39.80	40.01	40.01	-1.72%	282,377
Feb 17, 2026	40.54	40.90	40.39	40.71	40.51	0.69%	366,267
Feb 13, 2026	39.59	40.50	39.59	40.43	40.23	1.38%	305,628
Feb 12, 2026	39.74	40.18	39.66	39.88	39.68	0.73%	351,552
Feb 11, 2026	39.45	39.65	39.01	39.59	39.40	0.41%	225,537
Feb 10, 2026	38.78	39.45	38.75	39.43	39.24	2.18%	350,677
Feb 9, 2026	37.77	38.63	37.61	38.59	38.40	2.28%	235,225
Feb 6, 2026	37.70	38.08	37.55	37.73	37.54	0.86%	401,660
Feb 5, 2026	37.42	37.60	37.12	37.41	37.23	-0.51%	231,774
Feb 4, 2026	37.88	38.14	37.40	37.60	37.42	-0.34%	320,900
Feb 3, 2026	37.55	37.88	37.32	37.73	37.54	1.07%	329,590
Feb 2, 2026	37.76	37.80	37.32	37.33	37.15	-1.16%	338,267
Jan 30, 2026	37.84	38.00	37.39	37.77	37.58	-0.89%	235,086
Jan 29, 2026	38.21	38.38	37.78	38.11	37.92	-0.10%	232,744
Jan 28, 2026	37.86	38.20	37.78	38.15	37.96	0.93%	212,706
Jan 27, 2026	37.67	37.80	37.51	37.80	37.61	0.43%	261,977
Jan 26, 2026	37.88	38.07	37.61	37.64	37.46	-0.37%	228,432
Jan 23, 2026	37.88	37.88	37.57	37.78	37.59	-0.26%	258,081
Jan 22, 2026	37.83	38.20	37.61	37.88	37.69	0.32%	311,509
Jan 21, 2026	37.32	37.76	37.25	37.76	37.57	1.59%	329,038
Jan 20, 2026	37.50	37.80	37.10	37.17	36.99	-1.90%	344,524
Jan 16, 2026	37.82	38.09	37.53	37.89	37.70	-0.81%	405,633
Jan 15, 2026	37.71	38.20	37.56	38.20	38.01	2.03%	381,359
Jan 14, 2026	37.18	37.52	37.07	37.44	37.26	0.97%	205,348
Jan 13, 2026	36.75	37.20	36.75	37.08	36.90	1.04%	172,531
Jan 12, 2026	36.51	37.00	36.46	36.70	36.52	0.33%	241,312
Jan 9, 2026	36.69	37.15	36.58	36.58	36.40	0.58%	389,884
Jan 8, 2026	36.63	36.69	36.27	36.37	36.19	-0.76%	300,602
Jan 7, 2026	37.37	37.39	36.50	36.65	36.47	-1.69%	373,018
Jan 6, 2026	37.19	37.30	36.93	37.28	37.10	0.57%	248,080
Jan 5, 2026	37.20	37.48	36.40	37.07	36.89	-0.05%	587,373
Jan 2, 2026	36.64	37.18	36.60	37.09	36.91	1.39%	662,798
Dec 31, 2025	37.19	37.19	36.56	36.58	36.40	-1.59%	191,335
Dec 30, 2025	37.22	37.28	36.95	37.17	36.79	0.38%	321,497
Dec 29, 2025	36.83	37.13	36.76	37.03	36.65	0.49%	275,838