UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.72	33.13	32.60	32.86	32.86	1.51%	571,623
Nov 5, 2026	33.81	33.92	32.10	32.37	32.37	-5.38%	1,089,065
Nov 4, 2026	34.43	34.49	33.66	34.21	34.21	-1.50%	606,135
Nov 3, 2026	34.50	35.15	34.49	34.73	34.73	0.35%	270,845
Nov 2, 2026	35.10	35.11	34.60	34.61	34.61	-1.23%	335,528
Oct 30, 2026	35.23	35.50	34.71	35.04	35.04	-1.07%	343,939
Oct 29, 2026	34.44	35.42	34.44	35.42	35.42	2.02%	318,595
Oct 28, 2026	34.70	34.90	34.46	34.72	34.72	0.32%	195,380
Oct 27, 2026	34.05	34.68	33.90	34.61	34.61	1.94%	252,643
Oct 26, 2026	33.75	34.25	33.71	33.95	33.95	0.53%	295,335
Oct 23, 2026	33.85	33.92	33.51	33.77	33.77	-0.91%	342,221
Oct 22, 2026	33.95	34.30	33.76	34.08	34.08	-1.73%	533,996
Oct 21, 2026	34.46	34.85	34.42	34.68	34.68	1.08%	257,990
Oct 20, 2026	34.42	35.00	34.00	34.31	34.31	-0.32%	305,509
Oct 19, 2026	35.00	35.33	34.22	34.42	34.42	-1.29%	377,837
Oct 16, 2026	34.90	35.36	34.90	35.08	34.87	0.09%	255,984
Oct 15, 2026	35.62	35.62	34.62	35.05	34.84	-1.04%	274,982
Oct 14, 2026	36.36	36.46	35.21	35.42	35.21	-2.72%	258,395
Oct 13, 2026	36.34	36.49	36.06	36.41	36.19	-0.03%	195,105
Oct 12, 2026	36.36	36.60	36.10	36.42	36.20	0.08%	201,666
Oct 9, 2026	36.19	36.45	35.75	36.39	36.17	0.55%	158,780
Oct 8, 2026	36.46	36.59	35.75	36.19	35.97	-1.12%	243,634
Oct 7, 2026	36.38	36.60	36.10	36.60	36.38	0.11%	205,968
Oct 6, 2026	35.59	36.56	35.58	36.56	36.34	3.60%	440,492
Oct 5, 2026	35.32	35.47	34.90	35.29	35.08	0.03%	388,712
Oct 2, 2026	34.82	35.42	34.82	35.28	35.07	2.14%	370,153
Oct 1, 2026	34.36	34.80	33.87	34.54	34.33	0.55%	353,071
Sep 30, 2026	34.50	34.63	34.14	34.35	34.14	0.17%	455,953
Sep 29, 2026	33.92	34.32	33.66	34.29	34.08	1.15%	353,775
Sep 28, 2026	34.60	34.60	33.53	33.90	33.70	-2.64%	882,815
Sep 25, 2026	35.01	35.10	34.51	34.82	34.61	-0.37%	396,179
Sep 24, 2026	35.12	35.20	34.80	34.95	34.74	-0.82%	385,873
Sep 23, 2026	36.08	36.10	35.20	35.24	35.03	-2.49%	433,160
Sep 22, 2026	36.00	36.25	35.90	36.14	35.92	0.44%	282,751
Sep 21, 2026	36.10	36.16	35.75	35.98	35.76	0.08%	464,303
Sep 18, 2026	36.20	36.52	35.95	35.95	35.73	-0.85%	272,584
Sep 17, 2026	36.16	36.59	36.10	36.26	36.04	0.78%	358,629
Sep 16, 2026	36.13	36.61	35.90	36.19	35.76	0.53%	474,869
Sep 15, 2026	36.50	36.69	36.00	36.00	35.58	-1.72%	414,290
Sep 14, 2026	37.80	37.80	36.57	36.63	36.20	-3.25%	596,601
Sep 11, 2026	38.08	38.28	37.81	37.86	37.41	0.13%	244,870
Sep 10, 2026	38.23	38.40	37.80	37.81	37.37	-1.95%	322,148
Sep 9, 2026	38.90	38.90	38.41	38.56	38.11	-0.82%	232,498
Sep 8, 2026	38.30	38.99	38.30	38.88	38.42	1.51%	425,245
Sep 4, 2026	38.02	38.40	38.02	38.30	37.85	0.87%	297,899
Sep 3, 2026	37.73	38.11	37.69	37.97	37.52	0.69%	282,167
Sep 2, 2026	37.50	37.72	37.29	37.71	37.27	0.45%	280,753
Sep 1, 2026	37.58	37.75	37.33	37.54	37.10	-0.50%	311,205
Aug 31, 2026	37.63	37.80	37.44	37.73	37.29	0.03%	385,650
Aug 28, 2026	38.42	38.81	37.54	37.72	37.28	-1.26%	323,674