UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	40.00	40.75	39.32	39.38	39.38	-2.31%	266,036
Aug 17, 2026	40.28	40.70	40.28	40.52	40.31	0.45%	322,444
Aug 14, 2026	39.82	40.49	39.64	40.34	40.13	0.80%	192,626
Aug 13, 2026	39.98	40.25	39.85	40.02	39.81	0.13%	159,622
Aug 12, 2026	39.70	39.98	39.70	39.97	39.76	1.34%	179,338
Aug 11, 2026	38.97	39.46	38.95	39.44	39.24	1.26%	167,381
Aug 10, 2026	39.24	39.40	38.83	38.95	38.75	-0.74%	275,000
Aug 7, 2026	38.95	39.38	38.80	39.24	39.04	1.08%	207,825
Aug 6, 2026	38.77	39.25	38.70	38.82	38.62	-0.13%	157,898
Aug 5, 2026	39.16	39.28	38.61	38.87	38.67	-0.10%	253,164
Aug 4, 2026	38.68	39.16	38.45	38.91	38.71	1.04%	261,501
Aug 3, 2026	38.51	38.85	38.22	38.51	38.31	0.13%	487,539
Jul 31, 2026	38.34	38.72	38.22	38.46	38.26	0.65%	350,025
Jul 30, 2026	38.00	38.41	37.73	38.21	38.01	1.51%	588,100
Jul 29, 2026	38.50	38.63	37.60	37.64	37.44	-2.76%	337,267
Jul 28, 2026	39.39	39.40	38.46	38.71	38.51	-2.07%	493,670
Jul 27, 2026	40.24	40.50	39.31	39.53	39.33	-1.27%	262,245
Jul 24, 2026	40.53	40.76	40.00	40.04	39.83	-0.96%	149,611
Jul 23, 2026	40.05	40.50	40.04	40.43	40.22	0.70%	179,628
Jul 22, 2026	39.56	40.25	39.56	40.15	39.94	1.06%	245,189
Jul 21, 2026	39.95	39.98	39.61	39.73	39.52	0.30%	282,586
Jul 20, 2026	40.00	40.12	39.61	39.61	39.40	-0.18%	217,290
Jul 17, 2026	39.57	39.99	39.48	39.68	39.47	-0.80%	279,826
Jul 16, 2026	40.67	40.80	39.85	40.21	39.79	-1.18%	293,061
Jul 15, 2026	41.10	41.25	40.53	40.69	40.27	-0.71%	201,373
Jul 14, 2026	40.80	41.33	40.58	40.98	40.55	0.56%	240,040
Jul 13, 2026	40.92	40.99	40.47	40.75	40.33	-0.17%	215,237
Jul 10, 2026	40.19	40.84	40.15	40.82	40.40	1.69%	171,770
Jul 9, 2026	39.70	40.40	39.70	40.14	39.72	0.88%	204,161
Jul 8, 2026	39.58	39.93	39.50	39.79	39.38	-0.15%	229,973
Jul 7, 2026	39.91	40.23	39.65	39.85	39.44	-0.57%	253,066
Jul 6, 2026	39.79	40.25	39.78	40.08	39.66	0.58%	255,336
Jul 2, 2026	40.00	40.45	39.51	39.85	39.44	-0.20%	369,634
Jul 1, 2026	40.45	40.81	39.90	39.93	39.52	-1.94%	397,887
Jun 30, 2026	41.01	41.10	40.58	40.72	40.30	-0.39%	346,809
Jun 29, 2026	40.85	41.09	40.41	40.88	40.46	0.20%	372,761
Jun 26, 2026	41.23	41.37	40.60	40.80	40.38	-1.31%	327,487
Jun 25, 2026	41.14	41.69	41.08	41.34	40.91	0.58%	302,697
Jun 24, 2026	42.62	42.66	41.01	41.10	40.67	-3.20%	711,411
Jun 23, 2026	42.00	42.99	42.00	42.46	42.02	-0.23%	213,216
Jun 22, 2026	42.23	42.85	42.10	42.56	42.12	1.09%	202,049
Jun 18, 2026	41.80	42.37	41.60	42.10	41.66	2.23%	222,140
Jun 17, 2026	41.75	41.90	41.15	41.18	40.75	-1.39%	141,585
Jun 16, 2026	41.80	42.40	41.71	41.96	41.33	0.60%	175,528
Jun 15, 2026	41.16	41.84	41.05	41.71	41.08	2.31%	229,158
Jun 12, 2026	40.10	40.95	40.10	40.77	40.15	1.59%	148,781
Jun 11, 2026	39.69	40.30	39.60	40.13	39.52	1.29%	243,627
Jun 10, 2026	40.09	40.23	39.25	39.62	39.02	-1.30%	279,880
Jun 9, 2026	40.57	40.84	39.52	40.14	39.53	-0.67%	305,887
Jun 8, 2026	41.04	41.25	40.31	40.41	39.80	-1.44%	236,907