UTG(UTG)
UTG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $41.03 | $41.48 | $40.76 | $41.30 | 247,553 |
| 5/19/2026 | $40.40 | $40.91 | $40.19 | $40.72 | 242,514 |
| 5/18/2026 | $41.90 | $42.00 | $40.55 | $40.83 | 456,005 |
| 5/15/2026 | $43.12 | $43.30 | $42.18 | $42.24 | 235,547 |
| 5/14/2026 | $43.12 | $43.30 | $42.89 | $43.26 | 174,274 |
| 5/13/2026 | $43.38 | $43.38 | $42.50 | $43.03 | 284,548 |
| 5/12/2026 | $43.27 | $43.40 | $42.75 | $43.40 | 150,700 |
| 5/11/2026 | $42.56 | $43.40 | $42.48 | $43.13 | 200,900 |
| 5/8/2026 | $43.48 | $43.55 | $42.41 | $42.48 | 196,678 |
| 5/7/2026 | $43.73 | $43.77 | $42.86 | $43.18 | 172,180 |
| 5/6/2026 | $43.75 | $43.90 | $43.33 | $43.66 | 136,500 |
| 5/5/2026 | $43.46 | $43.64 | $43.11 | $43.44 | 157,237 |
| 5/4/2026 | $43.06 | $43.50 | $42.79 | $43.10 | 175,700 |
| 5/1/2026 | $43.16 | $43.56 | $43.00 | $43.14 | 236,029 |
| 4/30/2026 | $42.27 | $43.27 | $42.10 | $42.94 | 368,800 |
| 4/29/2026 | $42.40 | $42.40 | $41.79 | $42.01 | 186,700 |
| 4/28/2026 | $42.19 | $42.47 | $42.06 | $42.40 | 150,600 |
| 4/27/2026 | $42.14 | $42.30 | $42.00 | $42.30 | 208,800 |
| 4/24/2026 | $42.19 | $42.30 | $41.98 | $42.19 | 126,900 |
| 4/23/2026 | $41.55 | $42.28 | $41.55 | $42.14 | 208,135 |
| 4/22/2026 | $41.16 | $41.65 | $41.16 | $41.39 | 160,400 |
| 4/21/2026 | $41.90 | $41.96 | $40.85 | $40.85 | 235,500 |
| 4/20/2026 | $42.25 | $42.30 | $41.85 | $42.03 | 155,087 |
| 4/17/2026 | $42.19 | $42.25 | $41.84 | $42.25 | 232,300 |
| 4/16/2026 | $41.91 | $42.25 | $41.82 | $42.25 | 185,018 |
| 4/15/2026 | $41.87 | $41.95 | $41.60 | $41.82 | 153,400 |
| 4/14/2026 | $41.48 | $41.84 | $41.29 | $41.84 | 191,163 |
| 4/13/2026 | $41.29 | $41.49 | $41.11 | $41.29 | 168,384 |
| 4/10/2026 | $41.27 | $41.55 | $41.23 | $41.49 | 175,516 |
| 4/9/2026 | $40.71 | $41.50 | $40.59 | $41.16 | 240,500 |
| 4/8/2026 | $40.70 | $40.91 | $40.49 | $40.70 | 267,015 |
| 4/7/2026 | $40.01 | $40.26 | $39.90 | $40.26 | 138,869 |
| 4/6/2026 | $39.91 | $40.27 | $39.91 | $40.23 | 192,329 |
| 4/2/2026 | $39.22 | $40.10 | $39.06 | $39.83 | 166,900 |
| 4/1/2026 | $39.50 | $40.10 | $39.40 | $39.77 | 257,600 |
| 3/31/2026 | $39.30 | $39.38 | $38.80 | $39.28 | 379,400 |
| 3/30/2026 | $39.64 | $39.85 | $38.80 | $39.12 | 233,416 |
| 3/27/2026 | $39.24 | $39.73 | $39.15 | $39.43 | 183,816 |
| 3/26/2026 | $39.58 | $39.78 | $39.10 | $39.31 | 178,800 |
| 3/25/2026 | $39.40 | $40.00 | $39.40 | $39.78 | 164,947 |
| 3/24/2026 | $38.55 | $39.41 | $38.49 | $39.34 | 187,471 |
| 3/23/2026 | $39.00 | $39.02 | $38.45 | $38.49 | 378,405 |
| 3/20/2026 | $40.20 | $40.55 | $38.25 | $38.46 | 365,200 |
| 3/19/2026 | $40.36 | $40.51 | $39.98 | $40.18 | 219,400 |
| 3/18/2026 | $40.64 | $40.99 | $40.10 | $40.64 | 173,538 |
| 3/17/2026 | $40.95 | $41.39 | $40.84 | $41.07 | 216,335 |
| 3/16/2026 | $40.67 | $41.00 | $40.45 | $40.72 | 265,175 |
| 3/13/2026 | $40.50 | $40.74 | $40.16 | $40.38 | 202,839 |
| 3/12/2026 | $39.92 | $40.50 | $39.77 | $40.13 | 150,300 |
| 3/11/2026 | $40.24 | $40.28 | $39.81 | $39.99 | 177,604 |
| 3/10/2026 | $39.98 | $40.69 | $39.92 | $40.23 | 190,504 |
| 3/9/2026 | $39.69 | $39.94 | $38.60 | $39.94 | 389,156 |
| 3/6/2026 | $40.03 | $40.31 | $39.80 | $39.81 | 243,525 |
| 3/5/2026 | $40.89 | $41.00 | $40.28 | $40.50 | 189,397 |
| 3/4/2026 | $41.35 | $41.48 | $40.90 | $41.14 | 243,848 |
| 3/3/2026 | $41.18 | $41.51 | $40.26 | $41.20 | 325,500 |
| 3/2/2026 | $41.50 | $42.35 | $41.23 | $42.00 | 261,317 |
| 2/27/2026 | $41.78 | $41.95 | $41.50 | $41.80 | 254,621 |
| 2/26/2026 | $41.92 | $41.93 | $41.40 | $41.80 | 243,104 |
| 2/25/2026 | $41.40 | $41.99 | $41.15 | $41.93 | 281,249 |
| 2/24/2026 | $40.75 | $41.29 | $40.50 | $41.28 | 290,070 |
| 2/23/2026 | $40.59 | $40.90 | $40.46 | $40.85 | 220,900 |
| 2/20/2026 | $40.30 | $40.70 | $40.28 | $40.64 | 227,164 |