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 17 2024 | 938.50 | 5.50 | 0.59% | 925.50 | 946.50 | 925.50 | 2,919,720 |
| Apr 16 2024 | 933.00 | -8.00 | -0.85% | 924.50 | 935.00 | 922.50 | 1,172,613 |
| Apr 15 2024 | 941.00 | 2.00 | 0.21% | 939.00 | 947.50 | 935.00 | 981,146 |
| Apr 12 2024 | 939.00 | 1.50 | 0.16% | 945.00 | 948.50 | 937.50 | 839,853 |
| Apr 11 2024 | 937.50 | 15.50 | 1.68% | 912.50 | 937.50 | 912.50 | 900,109 |
| Apr 10 2024 | 922.00 | -15.00 | -1.60% | 927.00 | 943.50 | 911.00 | 929,515 |
| Apr 09 2024 | 937.00 | -12.50 | -1.32% | 954.50 | 954.50 | 936.50 | 1,365,443 |
| Apr 08 2024 | 949.50 | 6.00 | 0.64% | 944.00 | 952.00 | 941.00 | 1,760,941 |
| Apr 05 2024 | 943.50 | -9.50 | -1.00% | 947.00 | 956.50 | 939.50 | 749,146 |
| Apr 04 2024 | 953.00 | 19.00 | 2.03% | 950.00 | 953.50 | 937.50 | 4,353,217 |
| Apr 03 2024 | 934.00 | -12.00 | -1.27% | 936.50 | 945.00 | 930.00 | 567,974 |
| Apr 02 2024 | 946.00 | -32.00 | -3.27% | 976.00 | 979.00 | 945.50 | 1,050,311 |
| Mar 28 2024 | 978.00 | 13.00 | 1.35% | 983.00 | 983.00 | 963.00 | 786,665 |
| Mar 27 2024 | 965.00 | 3.00 | 0.31% | 963.50 | 966.00 | 954.00 | 515,734 |
| Mar 26 2024 | 962.00 | -6.00 | -0.62% | 950.50 | 970.00 | 950.50 | 679,772 |
| Mar 25 2024 | 968.00 | -5.00 | -0.51% | 974.00 | 974.00 | 965.50 | 477,387 |
| Mar 22 2024 | 973.00 | 4.50 | 0.46% | 976.50 | 979.00 | 970.00 | 783,831 |
| Mar 21 2024 | 968.50 | 12.00 | 1.25% | 966.00 | 977.00 | 963.50 | 730,191 |
| Mar 20 2024 | 956.50 | 9.00 | 0.95% | 944.50 | 962.00 | 944.50 | 485,807 |
| Mar 19 2024 | 947.50 | -9.50 | -0.99% | 949.50 | 956.50 | 944.50 | 1,867,737 |
| Mar 18 2024 | 957.00 | 12.50 | 1.32% | 942.50 | 958.00 | 942.50 | 814,291 |
| Mar 15 2024 | 944.50 | -0.50 | -0.05% | 943.00 | 960.00 | 937.50 | 2,066,344 |
| Mar 14 2024 | 945.00 | -12.00 | -1.25% | 955.00 | 959.50 | 943.00 | 722,424 |
| Mar 13 2024 | 957.00 | 6.00 | 0.63% | 948.00 | 960.00 | 947.50 | 765,161 |
| Mar 12 2024 | 951.00 | -11.00 | -1.14% | 972.00 | 972.00 | 951.00 | 1,064,370 |
| Mar 11 2024 | 962.00 | -2.00 | -0.21% | 961.50 | 976.00 | 957.50 | 1,166,495 |
| Mar 08 2024 | 964.00 | 8.50 | 0.89% | 960.00 | 969.00 | 948.00 | 791,464 |
| Mar 07 2024 | 955.50 | -2.00 | -0.21% | 959.50 | 977.00 | 948.00 | 1,465,268 |
| Mar 06 2024 | 957.50 | 1.00 | 0.10% | 960.00 | 971.50 | 951.50 | 559,095 |
| Mar 05 2024 | 956.50 | 1.00 | 0.10% | 945.00 | 960.00 | 945.00 | 827,607 |
| Mar 04 2024 | 955.50 | -3.50 | -0.36% | 956.00 | 961.50 | 943.00 | 801,722 |
| Mar 01 2024 | 959.00 | -1.00 | -0.10% | 966.00 | 970.00 | 949.50 | 1,068,736 |
| Feb 29 2024 | 960.00 | 10.00 | 1.05% | 962.50 | 967.00 | 950.00 | 1,736,958 |
| Feb 28 2024 | 950.00 | -27.50 | -2.81% | 980.50 | 997.50 | 932.00 | 4,061,448 |
| Feb 27 2024 | 977.50 | -9.00 | -0.91% | 988.00 | 997.50 | 977.50 | 719,978 |
| Feb 26 2024 | 986.50 | -6.50 | -0.65% | 989.50 | 994.00 | 985.50 | 2,658,703 |
| Feb 23 2024 | 993.00 | 7.50 | 0.76% | 980.00 | 995.00 | 979.50 | 620,504 |
| Feb 22 2024 | 985.50 | -4.50 | -0.45% | 994.00 | 994.00 | 979.00 | 460,201 |
| Feb 21 2024 | 990.00 | -1.50 | -0.15% | 993.50 | 1,002.00 | 985.50 | 498,480 |
| Feb 20 2024 | 991.50 | -11.50 | -1.15% | 999.50 | 1,001.00 | 989.50 | 373,274 |
| Feb 19 2024 | 1,003.00 | 1.00 | 0.10% | 1,013.00 | 1,013.00 | 988.00 | 254,801 |
| Feb 16 2024 | 1,002.00 | 4.50 | 0.45% | 1,001.00 | 1,009.00 | 997.50 | 452,580 |
| Feb 15 2024 | 997.50 | 11.50 | 1.17% | 1,004.00 | 1,006.00 | 993.00 | 430,585 |
| Feb 14 2024 | 986.00 | 7.00 | 0.72% | 981.00 | 996.00 | 977.50 | 881,328 |
| Feb 13 2024 | 979.00 | -27.00 | -2.68% | 1,002.00 | 1,009.00 | 978.00 | 1,018,711 |
| Feb 12 2024 | 1,006.00 | 12.50 | 1.26% | 1,006.00 | 1,012.00 | 997.00 | 843,175 |
| Feb 09 2024 | 993.50 | -11.50 | -1.14% | 1,000.00 | 1,012.00 | 991.50 | 382,350 |
| Feb 08 2024 | 1,005.00 | -1.00 | -0.10% | 1,000.00 | 1,022.00 | 1,000.00 | 2,251,729 |
| Feb 07 2024 | 1,006.00 | 1.00 | 0.10% | 981.50 | 1,020.00 | 981.50 | 1,193,740 |
| Feb 06 2024 | 1,005.00 | 9.50 | 0.95% | 999.50 | 1,008.00 | 992.50 | 546,176 |
| Feb 05 2024 | 995.50 | -10.50 | -1.04% | 1,005.00 | 1,016.00 | 990.00 | 787,233 |
| Feb 02 2024 | 1,006.00 | -6.00 | -0.59% | 1,017.00 | 1,032.00 | 1,006.00 | 551,717 |
| Feb 01 2024 | 1,012.00 | -5.00 | -0.49% | 1,018.00 | 1,020.00 | 1,002.00 | 628,618 |
| Jan 31 2024 | 1,017.00 | 2.00 | 0.20% | 1,020.00 | 1,023.00 | 1,013.00 | 599,219 |
| Jan 30 2024 | 1,015.00 | -2.00 | -0.20% | 1,028.00 | 1,030.00 | 1,014.00 | 525,349 |
| Jan 29 2024 | 1,017.00 | 8.00 | 0.79% | 1,010.00 | 1,020.00 | 997.00 | 637,860 |
| Jan 26 2024 | 1,009.00 | 14.00 | 1.41% | 992.50 | 1,013.00 | 989.00 | 764,229 |
| Jan 25 2024 | 995.00 | 0.50 | 0.05% | 986.00 | 1,001.00 | 982.50 | 718,647 |
| Jan 24 2024 | 994.50 | 12.50 | 1.27% | 982.00 | 997.00 | 981.00 | 637,014 |
| Jan 23 2024 | 982.00 | -25.00 | -2.48% | 1,010.00 | 1,010.00 | 982.00 | 905,698 |
| Jan 22 2024 | 1,007.00 | 16.00 | 1.61% | 999.00 | 1,009.00 | 992.00 | 927,355 |
| Jan 19 2024 | 991.00 | -1.50 | -0.15% | 1,007.00 | 1,009.00 | 982.50 | 1,221,242 |
