UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	41.16	41.65	41.16	41.39	41.39	1.32%	160,374
Apr 21, 2026	41.90	41.96	40.85	40.85	40.85	-2.81%	234,774
Apr 20, 2026	42.25	42.30	41.85	42.03	42.03	-0.52%	154,726
Apr 17, 2026	42.19	42.25	41.84	42.25	42.25	-	231,820
Apr 16, 2026	41.91	42.25	41.82	42.25	42.05	1.03%	183,712
Apr 15, 2026	41.87	41.95	41.60	41.82	41.62	-0.05%	153,359
Apr 14, 2026	41.48	41.84	41.29	41.84	41.64	1.33%	191,163
Apr 13, 2026	41.29	41.49	41.11	41.29	41.09	-0.48%	168,384
Apr 10, 2026	41.27	41.55	41.23	41.49	41.29	0.80%	175,516
Apr 9, 2026	40.71	41.50	40.59	41.16	40.97	1.13%	240,481
Apr 8, 2026	40.70	40.91	40.49	40.70	40.51	1.09%	267,015
Apr 7, 2026	40.01	40.26	39.90	40.26	40.07	0.07%	138,869
Apr 6, 2026	39.91	40.27	39.91	40.23	40.04	1.00%	192,329
Apr 2, 2026	39.22	40.10	39.06	39.83	39.64	0.15%	166,895
Apr 1, 2026	39.50	40.10	39.40	39.77	39.58	1.25%	257,598
Mar 31, 2026	39.30	39.38	38.80	39.28	39.09	0.41%	379,380
Mar 30, 2026	39.64	39.85	38.80	39.12	38.93	-0.79%	233,416
Mar 27, 2026	39.24	39.73	39.16	39.43	39.24	0.31%	183,816
Mar 26, 2026	39.58	39.78	39.10	39.31	39.12	-1.18%	178,765
Mar 25, 2026	39.40	40.00	39.40	39.78	39.59	1.12%	164,947
Mar 24, 2026	38.55	39.41	38.49	39.34	39.15	2.21%	187,471
Mar 23, 2026	39.00	39.02	38.45	38.49	38.31	0.08%	378,405
Mar 20, 2026	40.20	40.55	38.25	38.46	38.28	-4.28%	365,182
Mar 19, 2026	40.36	40.51	39.98	40.18	39.99	-1.13%	219,372
Mar 18, 2026	40.64	40.99	40.10	40.64	40.45	-1.05%	173,538
Mar 17, 2026	40.95	41.39	40.84	41.07	40.68	0.86%	216,335
Mar 16, 2026	40.67	41.00	40.45	40.72	40.33	0.84%	265,175
Mar 13, 2026	40.50	40.74	40.16	40.38	39.99	0.62%	202,839
Mar 12, 2026	39.92	40.50	39.77	40.13	39.75	0.35%	150,289
Mar 11, 2026	40.24	40.28	39.81	39.99	39.61	-0.60%	177,604
Mar 10, 2026	39.98	40.69	39.92	40.23	39.84	0.73%	190,504
Mar 9, 2026	39.69	39.94	38.60	39.94	39.56	0.33%	389,156
Mar 6, 2026	40.03	40.31	39.80	39.81	39.43	-1.70%	243,525
Mar 5, 2026	40.89	41.00	40.28	40.50	40.11	-1.56%	189,397
Mar 4, 2026	41.35	41.48	40.90	41.14	40.75	-0.15%	243,848
Mar 3, 2026	41.18	41.51	40.26	41.20	40.81	-1.90%	325,490
Mar 2, 2026	41.50	42.35	41.23	42.00	41.60	0.48%	261,317
Feb 27, 2026	41.78	41.95	41.50	41.80	41.40	-	254,621
Feb 26, 2026	41.92	41.93	41.40	41.80	41.40	-0.31%	243,104
Feb 25, 2026	41.40	41.99	41.15	41.93	41.53	1.57%	281,249
Feb 24, 2026	40.75	41.29	40.50	41.28	40.88	1.05%	290,070
Feb 23, 2026	40.59	40.90	40.46	40.85	40.46	0.52%	220,890
Feb 20, 2026	40.30	40.70	40.28	40.64	40.25	0.92%	227,164
Feb 19, 2026	39.93	40.37	39.88	40.27	39.88	0.65%	222,961
Feb 18, 2026	40.51	40.60	39.80	40.01	39.63	-1.72%	282,601
Feb 17, 2026	40.54	40.90	40.39	40.71	40.12	0.69%	368,247
Feb 13, 2026	39.59	40.50	39.59	40.43	39.85	1.38%	305,628
Feb 12, 2026	39.74	40.18	39.66	39.88	39.30	0.73%	351,552
Feb 11, 2026	39.45	39.65	39.01	39.59	39.02	0.41%	225,537
Feb 10, 2026	38.78	39.45	38.75	39.43	38.86	2.18%	350,677