TipRanks
Go Ultimate55% OFF

UTG (UTGN) Historical Prices

UTGN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 29, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 28, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 27, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 26, 202660.1461.2859.0060.1460.14-1.86%00.00
Oct 23, 202661.2861.2861.2861.2861.28+1.90%1371.75
Oct 22, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 21, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 20, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 19, 202660.1461.2859.0060.1460.14+0.00%00.00
Oct 16, 202660.1461.2859.0060.1460.14+3.69%00.00
Oct 15, 202658.0058.0058.0058.0058.00-1.59%1001.30
Oct 14, 202658.9459.8858.0058.9458.94+0.00%00.00
Oct 13, 202658.9459.8858.0058.9458.94+0.00%00.00
Oct 12, 202658.9459.8858.0058.9458.94-1.77%00.00
Oct 09, 202659.8060.0059.8060.0060.00+1.69%3845.31
Oct 08, 202659.0060.0058.0059.0059.00+0.00%00.00
Oct 07, 202659.0060.0058.0059.0059.00-0.84%00.00
Oct 06, 202659.5060.0059.0059.5059.50+2.59%00.00
Oct 05, 202658.0058.0058.0058.0058.00-1.69%1962.63
Oct 02, 202659.0059.9958.0059.0059.00+0.20%00.00
Oct 01, 202658.8859.7558.0058.8858.88+0.00%00.00
Sep 30, 202658.8859.7558.0058.8858.88+1.15%00.00
Sep 29, 202658.2158.4158.0058.2158.21+0.87%00.00
Sep 28, 202657.7158.4157.0057.7157.71+0.00%00.00
Sep 25, 202657.7158.4157.0057.7157.71+0.87%00.00
Sep 24, 202657.2158.4156.0057.2157.21-1.35%00.00
Sep 23, 202657.9957.9957.9957.9957.99-0.02%1001.25
Sep 22, 202657.9958.0057.9958.0058.00-0.37%6006.93
Sep 21, 202658.0258.2258.0258.2258.22-1.11%5246.69
Sep 18, 202658.8759.7557.9958.8758.87+1.52%00.00
Sep 17, 202657.9957.9957.9957.9957.99+0.07%1001.25
Sep 16, 202657.9557.9557.9557.9557.95+2.38%2493.28
Sep 15, 202656.6157.9555.2656.6156.61+0.00%00.00
Sep 14, 202656.6157.9555.2656.6156.61-0.04%00.00
Sep 11, 202656.6357.9955.2656.6356.63+0.00%00.00
Sep 10, 202656.6357.9955.2656.6356.63-0.66%00.00
Sep 09, 202657.0057.0057.0057.0057.00+0.01%1001.00
Sep 08, 202657.0057.9956.0057.0057.00-0.79%00.00
Sep 07, 202657.4557.4557.4557.4557.45+0.00%00.00
Sep 04, 202657.4557.4557.4557.4557.45+0.30%1320.96
Sep 03, 202657.2857.2857.2857.2857.28+1.19%1551.15
Sep 02, 202656.6157.9555.2656.6156.61-0.05%00.00
Sep 01, 202656.6457.7755.5056.6456.64+0.10%00.00
Aug 31, 202656.5857.9055.2656.5856.58-0.65%00.00
Aug 28, 202656.9557.9056.0056.9556.95+5.11%00.00
Aug 27, 202659.7559.7554.1854.1854.18-7.78%6724.83
Aug 26, 202658.7559.7557.7558.7558.75-1.67%00.00
Aug 25, 202659.5059.7559.5059.7559.75+1.70%1,0808.50
Aug 24, 202658.7559.7557.7558.7558.75+3.13%00.00