Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 943.00 | -12.50 | -1.31% | 957.50 | 961.00 | 943.00 | 497,945 |
| May 17 2024 | 955.50 | -18.50 | -1.90% | 974.50 | 975.00 | 955.50 | 551,537 |
| May 16 2024 | 974.00 | 2.50 | 0.26% | 992.00 | 992.00 | 969.50 | 653,894 |
| May 15 2024 | 971.50 | 20.50 | 2.16% | 955.00 | 973.00 | 954.50 | 906,307 |
| May 14 2024 | 951.00 | -6.50 | -0.68% | 957.50 | 966.50 | 951.00 | 953,285 |
| May 13 2024 | 957.50 | -5.50 | -0.57% | 963.00 | 966.50 | 954.00 | 1,895,355 |
| May 10 2024 | 963.00 | -15.50 | -1.58% | 980.50 | 983.50 | 960.00 | 924,182 |
| May 09 2024 | 978.50 | -1.50 | -0.15% | 979.50 | 984.00 | 972.50 | 581,060 |
| May 08 2024 | 980.00 | 8.50 | 0.87% | 976.50 | 981.00 | 972.50 | 418,425 |
| May 07 2024 | 971.50 | 13.00 | 1.36% | 973.00 | 975.50 | 965.00 | 560,706 |
| May 03 2024 | 958.50 | 5.00 | 0.52% | 964.00 | 977.50 | 952.00 | 580,593 |
| May 02 2024 | 953.50 | 13.50 | 1.44% | 935.50 | 955.00 | 935.50 | 635,731 |
| May 01 2024 | 940.00 | 12.00 | 1.29% | 925.50 | 946.50 | 925.50 | 526,084 |
| Apr 30 2024 | 928.00 | -5.50 | -0.59% | 932.50 | 936.50 | 926.50 | 902,673 |
| Apr 29 2024 | 933.50 | 1.50 | 0.16% | 930.00 | 945.50 | 930.00 | 525,228 |
| Apr 26 2024 | 932.00 | 15.00 | 1.64% | 916.50 | 937.00 | 915.00 | 827,502 |
| Apr 25 2024 | 917.00 | -5.00 | -0.54% | 914.50 | 924.00 | 909.00 | 781,348 |
| Apr 24 2024 | 922.00 | -10.50 | -1.13% | 934.00 | 934.50 | 916.00 | 745,882 |
| Apr 23 2024 | 932.50 | 2.00 | 0.21% | 937.50 | 940.50 | 931.00 | 1,487,966 |
| Apr 22 2024 | 930.50 | 12.00 | 1.31% | 929.00 | 934.50 | 924.00 | 938,100 |
| Apr 19 2024 | 918.50 | -2.00 | -0.22% | 918.50 | 923.00 | 910.00 | 774,990 |
| Apr 18 2024 | 920.50 | -18.00 | -1.92% | 934.00 | 934.00 | 913.50 | 1,569,337 |
| 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 |
