UTG.ST(UTG.ST)
UTG.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $23.30 | $24.20 | $23.30 | $24.10 | 8,338 |
| 8/10/2026 | $24.00 | $24.40 | $23.70 | $24.00 | 5,437 |
| 8/7/2026 | $23.80 | $24.30 | $23.50 | $23.50 | 4,914 |
| 8/6/2026 | $23.30 | $24.40 | $23.30 | $24.40 | 5,619 |
| 8/5/2026 | $23.40 | $23.90 | $23.30 | $23.30 | 11,456 |
| 8/4/2026 | $23.50 | $23.50 | $23.00 | $23.50 | 4,195 |
| 8/3/2026 | $22.70 | $23.40 | $22.70 | $23.20 | 3,454 |
| 7/31/2026 | $22.70 | $23.30 | $22.70 | $22.90 | 2,053 |
| 7/30/2026 | $23.30 | $23.50 | $22.80 | $23.20 | 2,034 |
| 7/29/2026 | $23.80 | $23.80 | $23.40 | $23.60 | 4,012 |
| 7/28/2026 | $22.60 | $23.40 | $22.60 | $23.40 | 10,938 |
| 7/27/2026 | $22.30 | $22.80 | $22.10 | $22.50 | 3,679 |
| 7/24/2026 | $22.10 | $22.70 | $21.80 | $22.30 | 9,218 |
| 7/23/2026 | $23.40 | $23.40 | $22.30 | $22.50 | 9,389 |
| 7/22/2026 | $22.90 | $22.90 | $22.40 | $22.90 | 4,304 |
| 7/21/2026 | $22.90 | $23.00 | $22.10 | $22.70 | 4,783 |
| 7/20/2026 | $23.20 | $23.20 | $22.10 | $22.90 | 4,329 |
| 7/17/2026 | $23.20 | $23.40 | $23.00 | $23.20 | 4,330 |
| 7/16/2026 | $23.30 | $23.50 | $22.80 | $23.20 | 7,170 |
| 7/15/2026 | $22.60 | $24.00 | $22.60 | $24.00 | 837 |
| 7/14/2026 | $23.10 | $23.30 | $23.00 | $23.00 | 9,417 |
| 7/13/2026 | $24.20 | $24.20 | $22.70 | $23.20 | 4,172 |
| 7/10/2026 | $23.60 | $23.60 | $23.20 | $23.20 | 4,741 |
| 7/9/2026 | $24.10 | $24.40 | $23.60 | $23.60 | 503 |
| 7/8/2026 | $24.80 | $24.80 | $24.00 | $24.30 | 6,635 |
| 7/7/2026 | $24.90 | $25.00 | $24.60 | $24.80 | 11,002 |
| 7/6/2026 | $23.20 | $24.80 | $23.20 | $24.20 | 4,442 |
| 7/3/2026 | $23.70 | $24.50 | $23.20 | $24.50 | 6,549 |
| 7/2/2026 | $23.60 | $23.80 | $23.00 | $23.60 | 3,234 |
| 7/1/2026 | $23.20 | $23.50 | $22.70 | $23.50 | 10,517 |
| 6/30/2026 | $23.10 | $23.10 | $22.70 | $23.10 | 948 |
| 6/29/2026 | $22.60 | $23.10 | $22.40 | $23.10 | 10,182 |
| 6/26/2026 | $23.20 | $23.20 | $22.60 | $23.10 | 3,950 |
| 6/25/2026 | $23.10 | $23.10 | $22.60 | $23.10 | 46,549 |
| 6/24/2026 | $22.50 | $23.00 | $22.50 | $22.60 | 3,927 |
| 6/23/2026 | $22.40 | $23.00 | $22.10 | $22.20 | 5,799 |
| 6/22/2026 | $23.00 | $23.00 | $22.90 | $22.90 | 543 |
| 6/18/2026 | $22.60 | $23.20 | $22.20 | $22.40 | 4,972 |
| 6/17/2026 | $22.80 | $23.20 | $22.60 | $22.60 | 12,691 |
| 6/16/2026 | $23.20 | $23.30 | $22.90 | $23.20 | 3,225 |
| 6/15/2026 | $22.90 | $23.10 | $22.40 | $22.80 | 24,203 |
| 6/12/2026 | $22.70 | $22.80 | $22.30 | $22.50 | 10,685 |
| 6/11/2026 | $22.30 | $22.70 | $22.20 | $22.20 | 6,056 |
| 6/10/2026 | $22.60 | $22.60 | $22.20 | $22.50 | 2,441 |
| 6/9/2026 | $22.30 | $22.80 | $22.20 | $22.60 | 20,729 |
| 6/8/2026 | $22.10 | $22.30 | $21.70 | $21.80 | 8,743 |
| 6/5/2026 | $22.00 | $23.00 | $22.00 | $22.40 | 2,400 |
| 6/4/2026 | $22.00 | $23.00 | $22.00 | $22.50 | 9,258 |
| 6/3/2026 | $22.50 | $22.90 | $22.30 | $22.50 | 13,406 |
| 6/2/2026 | $21.60 | $22.40 | $21.30 | $22.00 | 33,283 |
| 6/1/2026 | $21.50 | $21.90 | $21.00 | $21.30 | 15,868 |
| 5/29/2026 | $22.20 | $22.20 | $21.40 | $21.90 | 15,916 |
| 5/28/2026 | $21.80 | $22.50 | $21.50 | $22.00 | 20,742 |
| 5/27/2026 | $22.00 | $22.10 | $21.70 | $22.00 | 8,549 |
| 5/26/2026 | $22.40 | $22.40 | $22.00 | $22.00 | 1,560 |
| 5/25/2026 | $22.60 | $22.60 | $22.20 | $22.30 | 8,612 |
| 5/22/2026 | $21.60 | $22.60 | $21.30 | $22.20 | 17,272 |
| 5/21/2026 | $21.70 | $22.00 | $21.50 | $21.90 | 24,438 |
| 5/20/2026 | $21.90 | $21.90 | $21.60 | $21.60 | 12,394 |
| 5/19/2026 | $21.90 | $22.30 | $21.70 | $21.70 | 24,600 |
| 5/18/2026 | $22.20 | $22.20 | $21.20 | $21.80 | 27,271 |
| 5/15/2026 | $22.10 | $22.40 | $22.00 | $22.30 | 24,836 |