UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	36.86	36.87	36.50	36.85	36.85	0.22%	238,414
Dec 24, 2025	36.69	36.80	36.30	36.77	36.77	0.82%	131,771
Dec 23, 2025	36.20	36.55	36.03	36.47	36.47	1.14%	207,914
Dec 22, 2025	36.20	36.38	35.87	36.06	36.06	-0.19%	340,397
Dec 19, 2025	36.26	36.42	36.10	36.13	36.13	0.22%	263,723
Dec 18, 2025	36.32	36.62	36.00	36.05	36.05	-0.22%	505,801
Dec 17, 2025	36.95	37.05	36.13	36.13	36.13	-2.90%	358,944
Dec 16, 2025	37.00	37.28	36.80	37.21	37.01	0.59%	271,096
Dec 15, 2025	37.13	37.32	36.85	36.99	36.79	-0.11%	347,475
Dec 12, 2025	37.47	37.67	36.65	37.03	36.83	-0.86%	302,950
Dec 11, 2025	37.17	37.42	36.98	37.35	37.15	0.48%	376,056
Dec 10, 2025	37.15	37.24	36.69	37.17	36.97	0.24%	268,314
Dec 9, 2025	37.15	37.56	37.07	37.08	36.88	-0.19%	209,717
Dec 8, 2025	37.58	37.61	37.04	37.15	36.95	-1.20%	259,952
Dec 5, 2025	37.75	38.00	37.50	37.60	37.40	-0.19%	198,304
Dec 4, 2025	37.59	37.97	37.59	37.67	37.47	0.13%	192,490
Dec 3, 2025	37.62	37.78	37.25	37.62	37.42	0.32%	254,778
Dec 2, 2025	37.87	38.05	37.41	37.50	37.30	-0.82%	202,242
Dec 1, 2025	38.59	38.59	37.70	37.81	37.61	-1.87%	296,464
Nov 28, 2025	38.10	38.53	37.97	38.53	38.32	1.53%	193,763
Nov 26, 2025	37.32	37.95	37.08	37.95	37.75	2.40%	216,636
Nov 25, 2025	37.05	37.37	36.53	37.06	36.86	0.08%	181,465
Nov 24, 2025	36.38	37.04	36.21	37.03	36.83	2.01%	216,976
Nov 21, 2025	36.48	36.68	35.81	36.30	36.10	-0.30%	354,938
Nov 20, 2025	37.20	37.88	36.33	36.41	36.21	-1.78%	372,409
Nov 19, 2025	36.97	37.39	36.90	37.07	36.87	0.87%	233,475
Nov 18, 2025	36.70	37.05	36.54	36.75	36.55	0.16%	211,410
Nov 17, 2025	36.75	37.30	36.55	36.69	36.49	-0.62%	261,742
Nov 14, 2025	36.95	37.31	36.64	36.92	36.52	-0.35%	266,415
Nov 13, 2025	37.96	37.96	37.00	37.05	36.65	-2.06%	284,863
Nov 12, 2025	37.85	38.00	37.59	37.83	37.42	0.08%	234,855
Nov 11, 2025	37.90	38.00	37.52	37.80	37.39	-0.37%	288,992
Nov 10, 2025	37.68	37.97	37.38	37.94	37.53	1.72%	234,037
Nov 7, 2025	37.00	37.38	36.50	37.30	36.90	0.35%	369,225
Nov 6, 2025	37.78	37.87	37.01	37.17	36.77	-1.77%	250,928
Nov 5, 2025	37.75	37.98	37.65	37.84	37.43	-0.32%	227,532
Nov 4, 2025	37.75	38.15	37.51	37.96	37.55	-0.52%	233,895
Nov 3, 2025	38.20	38.35	37.87	38.16	37.75	-0.16%	259,876
Oct 31, 2025	38.50	38.50	38.05	38.22	37.81	-0.34%	381,538
Oct 30, 2025	38.26	38.62	38.10	38.35	37.94	0.29%	216,855
Oct 29, 2025	38.06	38.54	38.03	38.24	37.83	0.63%	268,267
Oct 28, 2025	38.81	38.90	38.00	38.00	37.59	-2.34%	299,513
Oct 27, 2025	38.84	39.00	38.37	38.91	38.49	1.04%	320,457
Oct 24, 2025	38.25	38.68	38.14	38.51	38.10	1.88%	360,417
Oct 23, 2025	37.58	38.06	37.38	37.80	37.39	1.31%	238,347
Oct 22, 2025	37.90	38.25	37.06	37.31	36.91	-1.56%	560,372
Oct 21, 2025	39.08	39.17	37.90	37.90	37.49	-2.94%	632,724
Oct 20, 2025	40.14	40.33	38.95	39.05	38.63	-2.72%	700,243
Oct 17, 2025	40.53	40.74	39.89	40.14	39.71	-2.24%	304,929
Oct 16, 2025	41.56	41.71	40.80	41.06	40.42	-0.87%	246,886