UTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	36.46	36.59	35.82	35.91	35.91	-1.89%	167,072
Oct 7, 2026	36.38	36.60	36.10	36.60	36.60	0.11%	205,455
Oct 6, 2026	35.59	36.56	35.58	36.56	36.56	3.60%	439,829
Oct 5, 2026	35.32	35.47	34.90	35.29	35.29	0.03%	387,630
Oct 2, 2026	34.82	35.42	34.82	35.28	35.28	2.14%	369,986
Oct 1, 2026	34.36	34.80	33.87	34.54	34.54	0.55%	352,419
Sep 30, 2026	34.50	34.63	34.14	34.35	34.35	0.17%	455,502
Sep 29, 2026	33.92	34.32	33.66	34.29	34.29	1.15%	352,709
Sep 28, 2026	34.60	34.60	33.53	33.90	33.90	-2.64%	878,399
Sep 25, 2026	35.01	35.10	34.51	34.82	34.82	-0.37%	395,859
Sep 24, 2026	35.12	35.20	34.80	34.95	34.95	-0.82%	385,848
Sep 23, 2026	36.08	36.10	35.20	35.24	35.24	-2.49%	432,968
Sep 22, 2026	36.00	36.25	35.90	36.14	36.14	0.44%	280,136
Sep 21, 2026	36.10	36.16	35.75	35.98	35.98	0.08%	464,015
Sep 18, 2026	36.20	36.52	35.95	35.95	35.95	-0.85%	271,817
Sep 17, 2026	36.16	36.59	36.10	36.26	36.26	0.78%	358,473
Sep 16, 2026	36.13	36.61	35.90	36.19	35.98	0.53%	474,540
Sep 15, 2026	36.50	36.69	36.00	36.00	35.79	-1.72%	414,290
Sep 14, 2026	37.80	37.80	36.57	36.63	36.42	-3.25%	596,601
Sep 11, 2026	38.08	38.28	37.81	37.86	37.64	0.13%	244,870
Sep 10, 2026	38.23	38.40	37.80	37.81	37.59	-1.95%	322,148
Sep 9, 2026	38.90	38.90	38.41	38.56	38.34	-0.82%	232,498
Sep 8, 2026	38.30	38.99	38.30	38.88	38.65	1.51%	425,245
Sep 4, 2026	38.02	38.40	38.02	38.30	38.08	0.87%	297,899
Sep 3, 2026	37.73	38.11	37.69	37.97	37.75	0.69%	282,167
Sep 2, 2026	37.50	37.72	37.29	37.71	37.49	0.45%	280,753
Sep 1, 2026	37.58	37.75	37.33	37.54	37.32	-0.50%	311,205
Aug 31, 2026	37.63	37.80	37.44	37.73	37.51	0.03%	385,650
Aug 28, 2026	38.42	38.81	37.54	37.72	37.50	-1.26%	323,674
Aug 27, 2026	38.72	38.72	38.10	38.20	37.98	-0.93%	257,436
Aug 26, 2026	38.29	38.95	38.29	38.56	38.34	0.78%	198,462
Aug 25, 2026	38.21	38.40	38.16	38.26	38.04	0.53%	198,191
Aug 24, 2026	38.40	38.56	37.91	38.06	37.84	-1.04%	289,187
Aug 21, 2026	38.84	38.99	38.40	38.46	38.24	-0.49%	207,223
Aug 20, 2026	39.06	39.39	38.52	38.65	38.43	-1.20%	275,944
Aug 19, 2026	39.45	39.80	39.01	39.12	38.89	-0.66%	230,323
Aug 18, 2026	40.00	40.75	39.32	39.38	39.15	-2.31%	266,285
Aug 17, 2026	40.28	40.70	40.28	40.52	40.08	0.45%	322,865
Aug 14, 2026	39.82	40.49	39.64	40.34	39.90	0.80%	192,626
Aug 13, 2026	39.98	40.25	39.85	40.02	39.58	0.13%	159,622
Aug 12, 2026	39.70	39.98	39.70	39.97	39.53	1.34%	179,338
Aug 11, 2026	38.97	39.46	38.95	39.44	39.01	1.26%	167,381
Aug 10, 2026	39.24	39.40	38.83	38.95	38.52	-0.74%	275,000
Aug 7, 2026	38.95	39.38	38.80	39.24	38.81	1.08%	207,825
Aug 6, 2026	38.77	39.25	38.70	38.82	38.39	-0.13%	157,898
Aug 5, 2026	39.16	39.28	38.61	38.87	38.44	-0.10%	253,164
Aug 4, 2026	38.68	39.16	38.45	38.91	38.48	1.04%	261,501
Aug 3, 2026	38.51	38.85	38.22	38.51	38.09	0.13%	487,539
Jul 31, 2026	38.34	38.72	38.22	38.46	38.04	0.65%	350,025
Jul 30, 2026	38.00	38.41	37.73	38.21	37.79	1.51%	588,100