Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 26.23 | 0.19 | 0.73% | 26.02 | 26.34 | 26.02 | 223,254 |
| Apr 22 2024 | 26.04 | 0.16 | 0.62% | 25.94 | 26.14 | 25.86 | 318,129 |
| Apr 19 2024 | 25.88 | 0.18 | 0.70% | 25.69 | 25.94 | 25.69 | 307,555 |
| Apr 18 2024 | 25.70 | -0.13 | -0.50% | 25.57 | 25.755 | 25.50 | 252,932 |
| Apr 17 2024 | 25.83 | 0.33 | 1.29% | 25.74 | 25.85 | 25.57 | 216,628 |
| Apr 16 2024 | 25.50 | -0.15 | -0.58% | 25.57 | 25.71 | 25.26 | 312,437 |
| Apr 15 2024 | 25.65 | -0.43 | -1.65% | 26.05 | 26.24 | 25.57 | 476,889 |
| Apr 12 2024 | 26.08 | -0.17 | -0.65% | 26.24 | 26.35 | 25.99 | 269,693 |
| Apr 11 2024 | 26.25 | -0.21 | -0.79% | 26.40 | 26.51 | 26.20 | 300,468 |
| Apr 10 2024 | 26.46 | -0.37 | -1.38% | 26.70 | 26.70 | 26.25 | 372,029 |
| Apr 09 2024 | 26.83 | 0.11 | 0.41% | 26.80 | 26.85 | 26.73 | 258,585 |
| Apr 08 2024 | 26.72 | 0.08 | 0.30% | 26.51 | 26.75 | 26.51 | 240,006 |
| Apr 05 2024 | 26.64 | -0.09 | -0.34% | 26.63 | 26.7299 | 26.4729 | 304,666 |
| Apr 04 2024 | 26.73 | -0.19 | -0.71% | 26.96 | 26.99 | 26.6201 | 392,771 |
| Apr 03 2024 | 26.92 | -0.03 | -0.11% | 26.98 | 27.00 | 26.8501 | 279,924 |
| Apr 02 2024 | 26.95 | -0.05 | -0.19% | 27.00 | 27.00 | 26.875 | 253,690 |
| Apr 01 2024 | 27.00 | 0.04 | 0.15% | 27.06 | 27.0999 | 26.82 | 367,543 |
| Mar 28 2024 | 26.96 | 0.07 | 0.26% | 26.90 | 27.07 | 26.90 | 489,361 |
| Mar 27 2024 | 26.89 | 0.48 | 1.82% | 26.45 | 26.89 | 26.42 | 463,175 |
| Mar 26 2024 | 26.41 | -0.05 | -0.19% | 26.55 | 26.65 | 26.41 | 222,535 |
| Mar 25 2024 | 26.46 | 0.03 | 0.11% | 26.39 | 26.56 | 26.39 | 170,308 |
| Mar 22 2024 | 26.43 | -0.07 | -0.26% | 26.61 | 26.68 | 26.36 | 207,960 |
| Mar 21 2024 | 26.50 | 0.12 | 0.45% | 26.46 | 26.5599 | 26.45 | 251,284 |
| Mar 20 2024 | 26.38 | 0.06 | 0.23% | 26.30 | 26.45 | 26.28 | 210,958 |
| Mar 19 2024 | 26.32 | 0.14 | 0.53% | 26.15 | 26.3475 | 26.14 | 197,672 |
| Mar 18 2024 | 26.18 | -0.02 | -0.08% | 26.20 | 26.29 | 26.12 | 297,522 |
| Mar 15 2024 | 26.20 | -0.18 | -0.68% | 26.25 | 26.38 | 26.1301 | 213,021 |
| Mar 14 2024 | 26.38 | -0.41 | -1.53% | 26.56 | 26.60 | 26.27 | 211,660 |
| Mar 13 2024 | 26.79 | 0.03 | 0.11% | 26.50 | 26.9699 | 26.50 | 212,133 |
| Mar 12 2024 | 26.76 | -0.14 | -0.52% | 26.98 | 26.98 | 26.6027 | 285,559 |
| Mar 11 2024 | 26.90 | 0.03 | 0.11% | 26.87 | 26.9199 | 26.71 | 195,536 |
| Mar 08 2024 | 26.87 | 0.16 | 0.60% | 26.80 | 26.9253 | 26.6875 | 278,905 |
| Mar 07 2024 | 26.71 | 0.16 | 0.60% | 26.62 | 26.80 | 26.62 | 309,475 |
| Mar 06 2024 | 26.55 | 0.25 | 0.95% | 26.52 | 26.585 | 26.41 | 269,236 |
| Mar 05 2024 | 26.30 | 0.03 | 0.11% | 26.38 | 26.6286 | 26.18 | 278,383 |
| Mar 04 2024 | 26.27 | 0.11 | 0.42% | 26.10 | 26.30 | 26.07 | 382,226 |
| Mar 01 2024 | 26.16 | 0.00 | 0.00% | 26.21 | 26.22 | 25.935 | 468,476 |
| Feb 29 2024 | 26.16 | 0.06 | 0.23% | 26.16 | 26.26 | 26.09 | 276,231 |
| Feb 28 2024 | 26.10 | 0.26 | 1.01% | 25.80 | 26.10 | 25.7559 | 243,110 |
| Feb 27 2024 | 25.84 | 0.15 | 0.58% | 25.68 | 25.90 | 25.68 | 361,056 |
| Feb 26 2024 | 25.69 | -0.37 | -1.42% | 26.14 | 26.14 | 25.6252 | 295,537 |
| Feb 23 2024 | 26.06 | 0.14 | 0.54% | 25.94 | 26.1661 | 25.9032 | 245,671 |
| Feb 22 2024 | 25.92 | 0.04 | 0.15% | 25.89 | 25.9999 | 25.75 | 330,075 |
| Feb 21 2024 | 25.88 | 0.14 | 0.54% | 25.73 | 25.91 | 25.73 | 339,651 |
| Feb 20 2024 | 25.74 | -0.06 | -0.23% | 25.75 | 25.87 | 25.685 | 308,698 |
| Feb 16 2024 | 25.80 | -0.01 | -0.04% | 25.69 | 25.89 | 25.63 | 273,172 |
| Feb 15 2024 | 25.81 | 0.00 | 0.00% | 25.61 | 25.82 | 25.61 | 422,493 |
| Feb 14 2024 | 25.81 | 0.11 | 0.43% | 25.68 | 25.87 | 25.63 | 293,225 |
| Feb 13 2024 | 25.70 | -0.17 | -0.66% | 25.69 | 25.7525 | 25.43 | 472,744 |
| Feb 12 2024 | 25.87 | 0.24 | 0.94% | 25.64 | 25.89 | 25.64 | 365,565 |
| Feb 09 2024 | 25.63 | -0.11 | -0.43% | 25.74 | 25.785 | 25.5669 | 577,798 |
| Feb 08 2024 | 25.74 | -0.16 | -0.62% | 25.87 | 25.90 | 25.64 | 368,434 |
| Feb 07 2024 | 25.90 | 0.05 | 0.19% | 25.89 | 26.00 | 25.8309 | 410,418 |
| Feb 06 2024 | 25.85 | -0.28 | -1.07% | 26.00 | 26.10 | 25.81 | 577,189 |
| Feb 05 2024 | 26.13 | -0.29 | -1.10% | 26.36 | 26.48 | 25.9799 | 418,341 |
| Feb 02 2024 | 26.42 | -0.23 | -0.86% | 26.36 | 26.65 | 26.11 | 433,816 |
| Feb 01 2024 | 26.65 | 0.41 | 1.56% | 26.32 | 26.655 | 26.27 | 437,304 |
| Jan 31 2024 | 26.24 | -0.19 | -0.72% | 26.48 | 26.533 | 26.16 | 374,508 |
| Jan 30 2024 | 26.43 | 0.06 | 0.23% | 26.37 | 26.485 | 26.28 | 277,107 |
| Jan 29 2024 | 26.37 | 0.05 | 0.19% | 26.37 | 26.45 | 26.2801 | 339,469 |
| Jan 26 2024 | 26.32 | 0.27 | 1.04% | 26.19 | 26.35 | 26.15 | 208,960 |
| Jan 25 2024 | 26.05 | 0.01 | 0.04% | 26.08 | 26.2485 | 25.94 | 432,053 |
