UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.31	38.31	37.90	38.19	38.19	-0.24%	226,095
Jul 31, 2025	38.35	38.54	38.13	38.28	38.28	0.31%	349,555
Jul 30, 2025	37.94	38.34	37.90	38.16	38.16	0.87%	290,923
Jul 29, 2025	37.68	37.89	37.61	37.83	37.83	0.88%	170,741
Jul 28, 2025	37.90	37.90	37.48	37.50	37.50	-1.06%	198,970
Jul 25, 2025	37.80	37.90	37.66	37.90	37.90	0.80%	209,285
Jul 24, 2025	37.32	37.74	37.31	37.60	37.60	0.91%	259,519
Jul 23, 2025	37.46	37.76	37.10	37.26	37.26	0.49%	274,249
Jul 22, 2025	37.37	37.41	37.00	37.08	37.08	-0.51%	234,150
Jul 21, 2025	36.99	37.48	36.96	37.27	37.27	1.00%	395,228
Jul 18, 2025	36.38	36.98	36.38	36.90	36.90	1.23%	569,396
Jul 17, 2025	36.35	36.57	36.30	36.45	36.25	0.25%	163,003
Jul 16, 2025	36.34	36.40	36.05	36.36	36.16	0.28%	156,963
Jul 15, 2025	36.49	36.50	36.11	36.26	36.07	-0.60%	199,288
Jul 14, 2025	36.25	36.48	36.24	36.48	36.28	0.83%	258,611
Jul 11, 2025	35.91	36.24	35.91	36.18	35.99	0.39%	192,095
Jul 10, 2025	35.83	36.15	35.80	36.04	35.85	0.64%	171,037
Jul 9, 2025	35.97	36.05	35.76	35.81	35.62	-0.47%	203,875
Jul 8, 2025	36.00	36.05	35.61	35.98	35.79	0.11%	244,551
Jul 7, 2025	35.90	36.05	35.86	35.94	35.75	-0.06%	288,194
Jul 3, 2025	35.81	36.00	35.71	35.96	35.77	0.39%	145,234
Jul 2, 2025	36.19	36.19	35.67	35.82	35.63	-1.10%	231,642
Jul 1, 2025	36.15	36.25	36.00	36.22	36.03	0.11%	185,429
Jun 30, 2025	35.90	36.19	35.79	36.18	35.99	1.09%	322,502
Jun 27, 2025	35.72	35.99	35.62	35.79	35.60	0.73%	204,988
Jun 26, 2025	35.61	35.63	35.28	35.53	35.34	0.20%	172,227
Jun 25, 2025	35.75	35.78	35.46	35.46	35.27	-1.09%	184,344
Jun 24, 2025	35.50	35.88	35.45	35.85	35.66	1.27%	265,436
Jun 23, 2025	34.96	35.44	34.94	35.40	35.21	1.78%	350,397
Jun 20, 2025	34.82	34.95	34.78	34.78	34.59	0.35%	159,841
Jun 18, 2025	34.78	34.89	34.61	34.66	34.47	-0.49%	217,940
Jun 17, 2025	34.88	34.90	34.56	34.83	34.64	-0.26%	170,667
Jun 16, 2025	35.15	35.32	34.76	34.92	34.54	-0.26%	226,802
Jun 13, 2025	35.13	35.13	34.85	35.01	34.63	-0.26%	168,054
Jun 12, 2025	34.78	35.14	34.74	35.10	34.72	1.21%	173,828
Jun 11, 2025	34.81	34.87	34.61	34.68	34.31	-0.23%	187,152
Jun 10, 2025	34.95	34.95	34.56	34.76	34.39	0.14%	198,412
Jun 9, 2025	34.09	34.95	34.02	34.71	34.34	-0.49%	277,624
Jun 6, 2025	34.95	34.95	34.55	34.88	34.50	0.96%	187,495
Jun 5, 2025	34.79	34.86	34.43	34.55	34.18	-0.58%	180,776
Jun 4, 2025	35.00	35.05	34.75	34.75	34.38	-0.46%	228,525
Jun 3, 2025	34.85	35.04	34.78	34.91	34.53	0.43%	263,236
Jun 2, 2025	34.50	34.86	34.34	34.76	34.39	0.46%	242,947
May 30, 2025	34.57	34.66	34.33	34.60	34.23	0.32%	224,864
May 29, 2025	34.28	34.54	34.13	34.49	34.12	1.29%	256,169
May 28, 2025	34.32	34.42	34.05	34.05	33.68	-1.07%	182,784
May 27, 2025	34.20	34.45	34.02	34.42	34.05	1.29%	238,892
May 23, 2025	33.74	34.00	33.51	33.98	33.61	1.04%	192,728
May 22, 2025	33.93	33.93	33.50	33.63	33.27	-0.88%	189,655
May 21, 2025	34.06	34.50	33.81	33.93	33.56	-1.77%	230,842