UTG Inc (UTGN) stock
UTGNOTCLife InsuranceFiscal year ends December 31
$58.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $183.14MP/E 5.1Yield –
Price history
UTG share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$58.00
0.00% on the day
52-week range
$44.00 – $65.73
-11.8% from the high
Change over 52 weeks
+31.8%
From $44.00 on Oct 17, 2025
Average volume
97
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $57.99 | $60.00 | $57.99 | $58.00 | +0.02% | 680 |
| Sep 2026 | $54.18 | $58.22 | $54.18 | $57.99 | +7.03% | 1,960 |
| Aug 2026 | $57.99 | $59.75 | $54.18 | $54.18 | -6.57% | 2,312 |
| Jul 2026 | $55.00 | $57.99 | $55.00 | $57.99 | +5.44% | 894 |
| Jun 2026 | $54.00 | $57.00 | $53.00 | $55.00 | +1.85% | 6,240 |
| May 2026 | $51.00 | $55.00 | $51.00 | $54.00 | +5.88% | 1,498 |
| Apr 2026 | $60.15 | $62.60 | $48.69 | $51.00 | -13.56% | 3,590 |
| Mar 2026 | $53.80 | $60.00 | $52.75 | $59.00 | +13.46% | 3,564 |
| Feb 2026 | $55.00 | $55.00 | $50.79 | $52.00 | -5.45% | 2,231 |
| Jan 2026 | $55.10 | $65.73 | $51.00 | $55.00 | -0.18% | 6,471 |
| Dec 2025 | $54.00 | $59.80 | $50.12 | $55.10 | +2.11% | 5,871 |
| Nov 2025 | $51.60 | $57.49 | $48.00 | $53.96 | +5.80% | 15,488 |
| Oct 2025 | $46.00 | $55.00 | $43.05 | $51.00 | +10.87% | 28,386 |
| Sep 2025 | $46.83 | $46.83 | $43.75 | $46.00 | -1.77% | 6,016 |
| Aug 2025 | $45.00 | $46.83 | $43.75 | $46.83 | +8.28% | 3,609 |
| Jul 2025 | $37.25 | $43.25 | $37.25 | $43.25 | +16.11% | 4,458 |
| Jun 2025 | $37.01 | $37.25 | $37.01 | $37.25 | +0.65% | 570 |
| May 2025 | $35.00 | $40.00 | $32.05 | $37.01 | +5.74% | 1,593 |
| Apr 2025 | $37.00 | $37.00 | $32.00 | $35.00 | -5.41% | 701 |
| Mar 2025 | $30.00 | $37.00 | $29.95 | $37.00 | +23.33% | 2,135 |
| Feb 2025 | $29.75 | $31.98 | $29.28 | $30.00 | +0.84% | 4,451 |
| Jan 2025 | $29.50 | $30.00 | $28.88 | $29.75 | +0.85% | 5,995 |
| Dec 2024 | $28.50 | $29.50 | $27.55 | $29.50 | +3.51% | 7,137 |
| Nov 2024 | $25.02 | $28.50 | $24.81 | $28.50 | +13.91% | 11,001 |
| Oct 2024 | $26.25 | $26.25 | $24.81 | $25.02 | -4.69% | 27,705 |
| Sep 2024 | $26.68 | $26.68 | $25.75 | $26.25 | -1.61% | 1,300 |
| Aug 2024 | $27.50 | $27.50 | $26.00 | $26.68 | -2.98% | 2,700 |
| Jul 2024 | $29.08 | $29.08 | $27.00 | $27.50 | -5.17% | 700 |
| Jun 2024 | $30.01 | $30.01 | $29.00 | $29.00 | -3.37% | 2,100 |
| May 2024 | $30.05 | $30.05 | $30.01 | $30.01 | -0.13% | 200 |
| Apr 2024 | $30.54 | $30.54 | $30.05 | $30.05 | -6.09% | 1,300 |
| Mar 2024 | $30.01 | $32.00 | $30.01 | $32.00 | +6.63% | 700 |
| Feb 2024 | $30.35 | $30.55 | $30.01 | $30.01 | -1.61% | 2,600 |
| Jan 2024 | $30.11 | $30.50 | $30.11 | $30.50 | +1.30% | 700 |
| Dec 2023 | $30.01 | $30.99 | $30.01 | $30.11 | +0.33% | 2,400 |
| Nov 2023 | $30.01 | $30.01 | $30.01 | $30.01 | 0.00% | 200 |
| Oct 2023 | $34.00 | $34.00 | $30.01 | $30.01 | -11.74% | 500 |
| Sep 2023 | $30.10 | $34.00 | $30.00 | $34.00 | +12.96% | 10,600 |
| Aug 2023 | $29.60 | $33.00 | $29.60 | $30.10 | +1.69% | 900 |
| Jul 2023 | $38.63 | $38.63 | $29.60 | $29.60 | -23.38% | 500 |
| Jun 2023 | $28.50 | $38.63 | $28.50 | $38.63 | +35.54% | 800 |
| May 2023 | $26.00 | $30.00 | $26.00 | $28.50 | +9.62% | 2,300 |
| Apr 2023 | $26.00 | $26.35 | $26.00 | $26.00 | 0.00% | 1,300 |
| Mar 2023 | $24.25 | $26.75 | $24.25 | $26.00 | +7.22% | 2,400 |
| Feb 2023 | $23.65 | $24.25 | $23.65 | $24.25 | -3.00% | 2,100 |
| Jan 2023 | $25.06 | $25.25 | $23.35 | $25.00 | -0.24% | 1,700 |
| Dec 2022 | $28.02 | $28.02 | $25.06 | $25.06 | -10.56% | 1,900 |
| Nov 2022 | $28.02 | $30.00 | $28.02 | $28.02 | 0.00% | 600 |
| Oct 2022 | $33.28 | $33.28 | $28.02 | $28.02 | -15.81% | 500 |
| Sep 2022 | $30.00 | $33.30 | $30.00 | $33.28 | +10.93% | 1,700 |
| Aug 2022 | $30.00 | $31.88 | $28.81 | $30.00 | 0.00% | 2,500 |
| Jul 2022 | $26.88 | $32.56 | $23.60 | $30.00 | +13.21% | 6,900 |
| Jun 2022 | $25.74 | $26.50 | $23.00 | $26.50 | +2.91% | 18,700 |
| May 2022 | $23.10 | $26.00 | $23.10 | $25.75 | +11.47% | 3,000 |
| Apr 2022 | $29.00 | $29.00 | $23.10 | $23.10 | -16.88% | 1,200 |
| Mar 2022 | $27.10 | $27.79 | $27.10 | $27.79 | +2.55% | 800 |
| Feb 2022 | $27.12 | $30.00 | $27.10 | $27.10 | -0.07% | 600 |
| Jan 2022 | $28.00 | $29.01 | $27.10 | $27.12 | -0.29% | 1,200 |
| Dec 2021 | $27.21 | $27.50 | $27.00 | $27.20 | +0.15% | 2,400 |
| Nov 2021 | $29.00 | $29.20 | $27.10 | $27.16 | -6.34% | 1,400 |
| Oct 2021 | $27.00 | $30.00 | $27.00 | $29.00 | +7.41% | 800 |
| Sep 2021 | $29.00 | $29.00 | $27.00 | $27.00 | -6.90% | 800 |
| Aug 2021 | $31.00 | $31.00 | $27.50 | $29.00 | -6.45% | 400 |
| Jul 2021 | $26.01 | $34.00 | $26.01 | $31.00 | +19.18% | 2,000 |
| Jun 2021 | $26.50 | $27.50 | $26.01 | $26.01 | -1.85% | 1,500 |
| May 2021 | $28.00 | $28.00 | $25.31 | $26.50 | -5.36% | 1,700 |
| Apr 2021 | $25.26 | $28.00 | $24.56 | $28.00 | +5.66% | 2,700 |
| Mar 2021 | $27.00 | $34.00 | $26.00 | $26.50 | -1.85% | 4,900 |
| Feb 2021 | $27.00 | $27.00 | $26.05 | $27.00 | 0.00% | 700 |
| Jan 2021 | $26.50 | $29.75 | $26.50 | $27.00 | +1.89% | 2,400 |
| Dec 2020 | $26.75 | $27.00 | $23.75 | $26.50 | -0.93% | 3,300 |
| Nov 2020 | $27.00 | $28.00 | $25.00 | $26.75 | -0.93% | 900 |
| Oct 2020 | $28.00 | $28.00 | $27.00 | $27.00 | -3.57% | 1,000 |
| Sep 2020 | $29.00 | $30.00 | $28.00 | $28.00 | -3.45% | 1,900 |
| Aug 2020 | $29.00 | $36.00 | $29.00 | $29.00 | 0.00% | 800 |
| Jul 2020 | $31.00 | $31.25 | $27.00 | $29.00 | -6.45% | 2,700 |
| Jun 2020 | $29.00 | $33.00 | $27.00 | $31.00 | +6.90% | 1,800 |
| May 2020 | $27.00 | $29.00 | $27.00 | $29.00 | +7.41% | 500 |
| Apr 2020 | $29.00 | $29.00 | $27.00 | $27.00 | -18.18% | 600 |
| Mar 2020 | $33.25 | $33.25 | $29.00 | $33.00 | -0.75% | 1,400 |
| Feb 2020 | $34.00 | $34.00 | $33.25 | $33.25 | -2.21% | 600 |
| Jan 2020 | $35.50 | $35.50 | $33.27 | $34.00 | -4.23% | 2,100 |
| Dec 2019 | $35.50 | $40.00 | $35.50 | $35.50 | 0.00% | 1,500 |
| Nov 2019 | $38.00 | $38.00 | $34.00 | $35.50 | 0.00% | 1,700 |
| Oct 2019 | $33.25 | $35.50 | $33.25 | $35.50 | +7.58% | 1,900 |
| Sep 2019 | $33.01 | $33.01 | $31.02 | $33.00 | -0.03% | 2,600 |
| Aug 2019 | $32.01 | $33.01 | $32.00 | $33.01 | +3.16% | 2,700 |
| Jul 2019 | $30.01 | $32.01 | $30.01 | $32.00 | +6.63% | 2,800 |
| Jun 2019 | $31.50 | $31.50 | $29.60 | $30.01 | -4.73% | 700 |
| May 2019 | $34.00 | $34.00 | $29.36 | $31.50 | +4.65% | 3,700 |
| Apr 2019 | $30.10 | $32.00 | $30.10 | $30.10 | 0.00% | 1,700 |
| Mar 2019 | $30.30 | $30.61 | $30.10 | $30.10 | -0.66% | 1,400 |
| Feb 2019 | $30.11 | $30.40 | $30.11 | $30.30 | +0.63% | 1,600 |
| Jan 2019 | $30.50 | $30.50 | $30.10 | $30.11 | -7.35% | 1,700 |
| Dec 2018 | $31.80 | $32.50 | $30.15 | $32.50 | +2.36% | 2,100 |
| Nov 2018 | $30.40 | $32.90 | $30.40 | $31.75 | +4.44% | 3,100 |
| Oct 2018 | $33.00 | $33.00 | $30.40 | $30.40 | -7.91% | 1,500 |
| Sep 2018 | $30.20 | $34.00 | $30.20 | $33.01 | +9.30% | 1,400 |
| Aug 2018 | $30.00 | $30.50 | $30.00 | $30.20 | +0.67% | 800 |
| Jul 2018 | $26.00 | $30.00 | $26.00 | $30.00 | +15.38% | 3,300 |
| Jun 2018 | $26.00 | $28.25 | $24.50 | $26.00 | 0.00% | 800 |
| May 2018 | $25.01 | $26.00 | $24.01 | $26.00 | +3.96% | 300 |
| Apr 2018 | $24.00 | $25.50 | $24.00 | $25.01 | +4.21% | 1,100 |
| Mar 2018 | $24.00 | $24.50 | $24.00 | $24.00 | 0.00% | 1,900 |
| Feb 2018 | $22.95 | $24.00 | $22.95 | $24.00 | +4.58% | 700 |
| Jan 2018 | $25.00 | $25.20 | $22.95 | $22.95 | -8.20% | 1,600 |
| Dec 2017 | $21.90 | $28.00 | $21.90 | $25.00 | +14.16% | 2,000 |
| Nov 2017 | $20.80 | $21.90 | $20.80 | $21.90 | +5.29% | 500 |
| Oct 2017 | $19.25 | $21.00 | $19.25 | $20.80 | +8.05% | 2,800 |
| Sep 2017 | $19.25 | $19.25 | $19.25 | $19.25 | 0.00% | 400 |
| Aug 2017 | $19.25 | $21.00 | $19.25 | $19.25 | +2.12% | 8,200 |
| Jul 2017 | $19.00 | $19.00 | $18.85 | $18.85 | -13.33% | 1,000 |
| Jun 2017 | $18.00 | $28.50 | $18.00 | $21.75 | +20.83% | 4,700 |
| May 2017 | $18.00 | $18.25 | $18.00 | $18.00 | 0.00% | 2,300 |
| Apr 2017 | $17.50 | $18.00 | $17.50 | $18.00 | +2.86% | 2,000 |
| Mar 2017 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 1,900 |
| Feb 2017 | $17.15 | $18.25 | $17.00 | $17.50 | +2.04% | 3,400 |
| Jan 2017 | $17.75 | $18.00 | $17.15 | $17.15 | -3.38% | 400 |
| Dec 2016 | $16.75 | $17.75 | $16.75 | $17.75 | +5.97% | 2,500 |
| Nov 2016 | $16.60 | $16.75 | $16.60 | $16.75 | +0.90% | 700 |
| Oct 2016 | $16.05 | $16.60 | $16.05 | $16.60 | +3.43% | 1,900 |
| Sep 2016 | $15.50 | $16.05 | $15.50 | $16.05 | +3.55% | 7,700 |
| Aug 2016 | $14.95 | $15.50 | $14.95 | $15.50 | +4.38% | 16,400 |
| Jul 2016 | $14.85 | $15.05 | $14.85 | $14.85 | 0.00% | 2,400 |
| Jun 2016 | $14.85 | $16.05 | $14.85 | $14.85 | 0.00% | 3,800 |
| May 2016 | $14.70 | $15.45 | $14.65 | $14.85 | +1.02% | 3,900 |
| Apr 2016 | $15.40 | $15.40 | $14.55 | $14.70 | -5.16% | 2,900 |
| Mar 2016 | $15.05 | $16.05 | $14.60 | $15.50 | +2.99% | 47,300 |
| Feb 2016 | $14.66 | $15.05 | $14.27 | $15.05 | +2.66% | 1,600 |
| Jan 2016 | $14.75 | $14.90 | $14.26 | $14.66 | -0.61% | 8,000 |
| Dec 2015 | $15.90 | $15.90 | $14.36 | $14.75 | -7.23% | 6,800 |
| Nov 2015 | $16.60 | $16.60 | $15.90 | $15.90 | -3.64% | 2,700 |
| Oct 2015 | $17.00 | $17.00 | $16.50 | $16.50 | -2.94% | 2,700 |
| Sep 2015 | $15.25 | $17.00 | $15.25 | $17.00 | +11.48% | 1,500 |
| Aug 2015 | $17.00 | $17.00 | $15.07 | $15.25 | -10.29% | 1,100 |
| Jul 2015 | $15.50 | $19.00 | $14.80 | $17.00 | +9.68% | 600 |
| Jun 2015 | $13.50 | $15.99 | $13.50 | $15.50 | +14.81% | 2,200 |
| May 2015 | $13.70 | $13.70 | $13.50 | $13.50 | -1.46% | 700 |
| Apr 2015 | $13.75 | $13.75 | $13.50 | $13.70 | -0.36% | 1,300 |
| Mar 2015 | $13.70 | $13.75 | $13.50 | $13.75 | +0.36% | 1,300 |
| Feb 2015 | $13.50 | $14.00 | $13.50 | $13.70 | +1.48% | 500 |
| Jan 2015 | $14.25 | $14.25 | $13.05 | $13.50 | -5.26% | 2,000 |
| Dec 2014 | $14.25 | $14.50 | $13.95 | $14.25 | 0.00% | 5,500 |
| Nov 2014 | $13.75 | $14.25 | $13.75 | $14.25 | +3.64% | 1,600 |
| Oct 2014 | $13.55 | $13.95 | $13.55 | $13.75 | +1.48% | 49,200 |
| Sep 2014 | $13.00 | $14.13 | $13.00 | $13.55 | +4.23% | 2,600 |
| Aug 2014 | $12.50 | $14.00 | $12.50 | $13.00 | +4.00% | 600 |
| Jul 2014 | $12.25 | $12.50 | $12.25 | $12.50 | +2.04% | 2,800 |
| Jun 2014 | $11.77 | $12.25 | $11.77 | $12.25 | +4.08% | 2,700 |
| May 2014 | $11.50 | $11.77 | $11.50 | $11.77 | +2.35% | 2,300 |
| Apr 2014 | $12.50 | $12.50 | $10.55 | $11.50 | -8.00% | 600 |
| Mar 2014 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 4,000 |
| Feb 2014 | $11.40 | $12.50 | $11.40 | $12.50 | +9.65% | 500 |
| Jan 2014 | $11.50 | $11.50 | $10.76 | $11.40 | -10.59% | 2,400 |
| Dec 2013 | $10.61 | $12.75 | $10.55 | $12.75 | +20.17% | 6,000 |
| Nov 2013 | $11.25 | $11.25 | $10.55 | $10.61 | -5.69% | 4,000 |
| Oct 2013 | $12.00 | $12.00 | $11.05 | $11.25 | -6.25% | 5,200 |
| Sep 2013 | $12.10 | $12.18 | $12.00 | $12.00 | -0.83% | 500 |
| Aug 2013 | $12.72 | $12.75 | $12.10 | $12.10 | -5.10% | 5,200 |
| Jul 2013 | $12.98 | $12.98 | $12.70 | $12.75 | -1.77% | 2,800 |
| Jun 2013 | $13.00 | $13.10 | $12.82 | $12.98 | -0.15% | 2,400 |
| May 2013 | $13.00 | $13.02 | $12.62 | $13.00 | 0.00% | 1,000 |
| Apr 2013 | $15.50 | $15.50 | $13.00 | $13.00 | -16.13% | 500 |
| Mar 2013 | $13.00 | $15.50 | $12.75 | $15.50 | +19.23% | 9,400 |
| Feb 2013 | $12.75 | $13.25 | $12.75 | $13.00 | +1.96% | 4,700 |
| Jan 2013 | $13.25 | $13.25 | $12.75 | $12.75 | -3.77% | 1,300 |
| Dec 2012 | $13.25 | $13.40 | $13.25 | $13.25 | 0.00% | 1,200 |
| Nov 2012 | $13.50 | $13.50 | $13.05 | $13.25 | -1.85% | 2,600 |
| Oct 2012 | $13.25 | $13.50 | $13.25 | $13.50 | +1.89% | 1,000 |
| Sep 2012 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 1,000 |
| Aug 2012 | $14.00 | $14.00 | $12.77 | $13.25 | -5.36% | 4,500 |
| Jul 2012 | $12.50 | $14.00 | $12.50 | $14.00 | +12.00% | 11,400 |
| Jun 2012 | $12.45 | $12.50 | $12.45 | $12.50 | +0.40% | 7,300 |
| May 2012 | $12.50 | $12.90 | $12.45 | $12.45 | -3.79% | 1,800 |
| Apr 2012 | $12.45 | $12.94 | $12.45 | $12.94 | +3.52% | 4,900 |
| Mar 2012 | $12.30 | $12.55 | $12.30 | $12.50 | +1.63% | 6,100 |
| Feb 2012 | $12.55 | $12.75 | $12.30 | $12.30 | +2.50% | 26,900 |
| Jan 2012 | $12.00 | $12.27 | $12.00 | $12.00 | 0.00% | 10,200 |
| Dec 2011 | $12.55 | $12.75 | $11.81 | $12.00 | -4.38% | 21,100 |
| Nov 2011 | $13.10 | $13.10 | $12.45 | $12.55 | +1.13% | 2,100 |
| Oct 2011 | $11.80 | $12.65 | $11.80 | $12.41 | +3.42% | 5,200 |
| Sep 2011 | $11.40 | $12.50 | $11.40 | $12.00 | +5.26% | 3,000 |
| Aug 2011 | $12.10 | $12.10 | $11.40 | $11.40 | -5.00% | 4,300 |
| Jul 2011 | $11.40 | $12.00 | $11.40 | $12.00 | +5.26% | 6,200 |
| Jun 2011 | $10.80 | $13.00 | $10.80 | $11.40 | +5.56% | 10,900 |
| May 2011 | $10.85 | $10.85 | $10.80 | $10.80 | -0.46% | 1,100 |
| Apr 2011 | $10.75 | $11.00 | $10.75 | $10.85 | +0.93% | 5,200 |
| Mar 2011 | $10.26 | $10.75 | $10.26 | $10.75 | +4.37% | 3,900 |
| Feb 2011 | $9.55 | $10.50 | $9.55 | $10.30 | +7.85% | 4,300 |
| Jan 2011 | $10.20 | $10.50 | $9.00 | $9.55 | -6.37% | 15,700 |
| Dec 2010 | $9.00 | $10.40 | $8.75 | $10.20 | +13.33% | 18,400 |
| Nov 2010 | $10.00 | $10.00 | $9.00 | $9.00 | -10.00% | 900 |
| Oct 2010 | $9.50 | $10.01 | $9.00 | $10.00 | +5.26% | 4,400 |
| Sep 2010 | $9.65 | $10.20 | $9.50 | $9.50 | -1.55% | 8,800 |
| Aug 2010 | $9.60 | $9.66 | $9.60 | $9.65 | +0.52% | 3,500 |
| Jul 2010 | $9.75 | $9.95 | $9.60 | $9.60 | -1.54% | 5,000 |
| Jun 2010 | $9.55 | $9.95 | $9.50 | $9.75 | -2.50% | 4,700 |
| May 2010 | $9.50 | $10.00 | $9.50 | $10.00 | +5.26% | 1,900 |
| Apr 2010 | $9.00 | $9.50 | $8.80 | $9.50 | +5.56% | 3,300 |
| Mar 2010 | $8.80 | $9.90 | $8.80 | $9.00 | +2.27% | 1,500 |
| Feb 2010 | $9.01 | $9.01 | $8.80 | $8.80 | -12.44% | 1,300 |
| Jan 2010 | $9.00 | $10.10 | $8.76 | $10.05 | +11.67% | 4,300 |
| Dec 2009 | $10.40 | $10.40 | $8.76 | $9.00 | -13.46% | 5,200 |
| Nov 2009 | $10.00 | $11.00 | $10.00 | $10.40 | +4.00% | 4,400 |
| Oct 2009 | $9.00 | $10.10 | $9.00 | $10.00 | +11.11% | 1,500 |
| Sep 2009 | $9.00 | $9.01 | $9.00 | $9.00 | 0.00% | 2,500 |
| Aug 2009 | $7.26 | $9.00 | $7.26 | $9.00 | +23.97% | 4,300 |
| Jul 2009 | $6.05 | $8.00 | $6.05 | $7.26 | +16.16% | 8,500 |
| Jun 2009 | $6.40 | $7.25 | $6.25 | $6.25 | -2.34% | 5,500 |
| May 2009 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 0 |
| Apr 2009 | $5.00 | $8.00 | $5.00 | $6.40 | +28.00% | 900 |
| Mar 2009 | $8.00 | $8.00 | $5.00 | $5.00 | -31.51% | 2,300 |
| Feb 2009 | $8.25 | $8.25 | $7.30 | $7.30 | -11.52% | 2,200 |
| Jan 2009 | $8.30 | $9.00 | $8.25 | $8.25 | -0.60% | 2,400 |
| Dec 2008 | $8.30 | $8.40 | $8.25 | $8.30 | 0.00% | 1,000 |
| Nov 2008 | $8.25 | $8.30 | $8.25 | $8.30 | +0.61% | 500 |
| Oct 2008 | $10.25 | $10.25 | $7.05 | $8.25 | -19.51% | 3,300 |
| Sep 2008 | $10.50 | $10.75 | $10.25 | $10.25 | -2.38% | 2,700 |
| Aug 2008 | $10.40 | $10.50 | $10.00 | $10.50 | +5.00% | 3,900 |
| Jul 2008 | $10.00 | $10.40 | $10.00 | $10.00 | 0.00% | 3,000 |
| Jun 2008 | $9.25 | $10.01 | $9.25 | $10.00 | +8.11% | 3,100 |
| May 2008 | $9.25 | $9.25 | $9.25 | $9.25 | 0.00% | 1,500 |
| Apr 2008 | $9.25 | $9.26 | $9.25 | $9.25 | 0.00% | 2,300 |
| Mar 2008 | $9.70 | $9.70 | $8.05 | $9.25 | -4.64% | 3,400 |
| Feb 2008 | $9.75 | $9.75 | $9.70 | $9.70 | -0.51% | 400 |
| Jan 2008 | $9.60 | $10.00 | $9.60 | $9.75 | +1.56% | 6,900 |
| Dec 2007 | $9.80 | $9.80 | $9.00 | $9.60 | -4.00% | 7,500 |
| Nov 2007 | $9.25 | $10.48 | $9.00 | $10.00 | +8.11% | 7,300 |
| Oct 2007 | $10.25 | $10.75 | $9.03 | $9.25 | -9.76% | 1,900 |
| Sep 2007 | $10.25 | $11.00 | $9.25 | $10.25 | +2.50% | 4,600 |
| Aug 2007 | $8.10 | $10.00 | $8.00 | $10.00 | +23.46% | 1,400 |
| Jul 2007 | $8.25 | $8.25 | $7.70 | $8.10 | -1.82% | 1,700 |
| Jun 2007 | $8.15 | $9.00 | $7.60 | $8.25 | 0.00% | 3,200 |
| May 2007 | $8.30 | $9.00 | $7.40 | $8.25 | -15.38% | 6,100 |
| Apr 2007 | $8.80 | $9.75 | $8.30 | $9.75 | +10.80% | 3,600 |
| Mar 2007 | $8.10 | $9.75 | $8.10 | $8.80 | +8.64% | 2,200 |
| Feb 2007 | $8.21 | $9.00 | $7.90 | $8.10 | -1.34% | 5,100 |
| Jan 2007 | $8.05 | $8.25 | $8.05 | $8.21 | +1.99% | 4,300 |
| Dec 2006 | $8.38 | $8.38 | $8.00 | $8.05 | -3.94% | 7,800 |
| Nov 2006 | $8.30 | $8.50 | $8.25 | $8.38 | +0.96% | 8,400 |
| Oct 2006 | $8.25 | $8.98 | $8.25 | $8.30 | +0.61% | 7,500 |
| Sep 2006 | $8.00 | $8.75 | $8.00 | $8.25 | +3.13% | 4,700 |
| Aug 2006 | $7.90 | $8.50 | $7.30 | $8.00 | +1.27% | 31,600 |
| Jul 2006 | $8.75 | $8.75 | $7.90 | $7.90 | -9.71% | 1,700 |
| Jun 2006 | $7.90 | $8.75 | $7.90 | $8.75 | +10.62% | 5,200 |
| May 2006 | $9.00 | $9.00 | $7.90 | $7.91 | -12.11% | 3,000 |
| Apr 2006 | $7.90 | $9.00 | $7.90 | $9.00 | +13.92% | 11,000 |
| Mar 2006 | $8.99 | $8.99 | $7.30 | $7.90 | -12.12% | 8,000 |
| Feb 2006 | $7.90 | $9.00 | $7.90 | $8.99 | -4.87% | 7,500 |
| Jan 2006 | $7.25 | $9.45 | $7.25 | $9.45 | +34.04% | 3,500 |
| Dec 2005 | $6.25 | $8.75 | $6.25 | $7.05 | +12.80% | 7,000 |
| Nov 2005 | $5.75 | $7.00 | $5.75 | $6.25 | +8.70% | 12,400 |
| Oct 2005 | $5.75 | $6.00 | $5.75 | $5.75 | 0.00% | 5,100 |
| Sep 2005 | $5.73 | $6.00 | $5.73 | $5.75 | 0.00% | 8,500 |
| Aug 2005 | $5.75 | $6.50 | $5.73 | $5.75 | 0.00% | 10,200 |
| Jul 2005 | $5.50 | $6.00 | $5.50 | $5.75 | +4.55% | 6,800 |
| Jun 2005 | $6.50 | $7.00 | $5.50 | $5.50 | -15.38% | 6,000 |
| May 2005 | $6.50 | $7.00 | $6.50 | $6.50 | 0.00% | 4,500 |
| Apr 2005 | $5.75 | $7.00 | $5.75 | $6.50 | -7.14% | 4,100 |
| Mar 2005 | $5.20 | $7.00 | $5.20 | $7.00 | +34.62% | 8,500 |
| Feb 2005 | $5.30 | $6.00 | $5.20 | $5.20 | -1.89% | 6,900 |
| Jan 2005 | $5.30 | $6.00 | $5.30 | $5.30 | 0.00% | 1,900 |
| Dec 2004 | $5.40 | $6.00 | $5.30 | $5.30 | -1.85% | 4,900 |
| Nov 2004 | $5.40 | $5.50 | $5.40 | $5.40 | 0.00% | 13,500 |
| Oct 2004 | $5.10 | $5.50 | $5.10 | $5.40 | +5.88% | 4,000 |
| Sep 2004 | $5.40 | $5.50 | $5.10 | $5.10 | 0.00% | 30,600 |
| Aug 2004 | $5.50 | $5.55 | $5.10 | $5.10 | -7.27% | 47,600 |
| Jul 2004 | $5.50 | $5.65 | $5.40 | $5.50 | 0.00% | 7,700 |
| Jun 2004 | $5.75 | $5.75 | $5.40 | $5.50 | -4.35% | 7,400 |
| May 2004 | $5.75 | $6.05 | $5.75 | $5.75 | 0.00% | 4,400 |
| Apr 2004 | $5.75 | $6.25 | $5.75 | $5.75 | 0.00% | 1,400 |
| Mar 2004 | $6.00 | $6.30 | $5.75 | $5.75 | -4.17% | 6,400 |
| Feb 2004 | $5.55 | $6.50 | $5.55 | $6.00 | +8.11% | 10,100 |
| Jan 2004 | $6.00 | $6.25 | $5.55 | $5.55 | -7.50% | 10,300 |
| Dec 2003 | $6.00 | $6.25 | $5.80 | $6.00 | 0.00% | 2,500 |
| Nov 2003 | $6.00 | $7.49 | $6.00 | $6.00 | -0.17% | 2,600 |
| Oct 2003 | $6.90 | $6.90 | $6.00 | $6.01 | -12.90% | 1,500 |
| Sep 2003 | $6.95 | $7.15 | $6.70 | $6.90 | -0.72% | 7,100 |
| Aug 2003 | $7.00 | $7.00 | $6.95 | $6.95 | -0.71% | 1,200 |
| Jul 2003 | $7.25 | $7.25 | $6.95 | $7.00 | -3.45% | 900 |
| Jun 2003 | $7.25 | $7.50 | $7.25 | $7.25 | 0.00% | 4,600 |
| May 2003 | $7.00 | $8.00 | $6.95 | $7.25 | +3.57% | 10,800 |
| Apr 2003 | $6.85 | $7.15 | $6.85 | $7.00 | +2.19% | 5,200 |
| Mar 2003 | $7.00 | $7.00 | $6.85 | $6.85 | -2.14% | 700 |
| Feb 2003 | $6.91 | $7.00 | $6.80 | $7.00 | +1.30% | 3,100 |
| Jan 2003 | $7.00 | $7.00 | $6.80 | $6.91 | -1.29% | 3,000 |
| Dec 2002 | $7.15 | $7.15 | $6.50 | $7.00 | -2.10% | 4,900 |
| Nov 2002 | $6.90 | $7.15 | $6.90 | $7.15 | +3.62% | 3,500 |
| Oct 2002 | $6.85 | $8.00 | $6.85 | $6.90 | +0.73% | 3,600 |
| Sep 2002 | $6.80 | $7.00 | $6.80 | $6.85 | +0.74% | 3,500 |
| Aug 2002 | $6.50 | $6.80 | $6.50 | $6.80 | -3.55% | 1,800 |
| Jul 2002 | $7.00 | $7.05 | $6.25 | $7.05 | +0.71% | 3,500 |
| Jun 2002 | $6.00 | $7.00 | $6.00 | $7.00 | +16.67% | 3,400 |
| May 2002 | $6.90 | $7.25 | $6.00 | $6.00 | -17.24% | 5,800 |
| Apr 2002 | $6.90 | $7.25 | $6.90 | $7.25 | +5.07% | 1,000 |
| Mar 2002 | $7.26 | $9.85 | $6.90 | $6.90 | -1.43% | 6,700 |
| Feb 2002 | $7.00 | $7.00 | $7.00 | $7.00 | 0.00% | 1,400 |
| Jan 2002 | $6.25 | $7.25 | $6.25 | $7.00 | – | 10,500 |
Seasonality
UTGN return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.0% | -0.4% | 5.0% | -4.7% | 4.3% | 5.9% | 2.8% | -0.0% | 2.6% | -1.0% | 2.5% | 1.2% |
| Months up | 3 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 9 | 6 of 9 |
| 2026 | -0.2% | -5.5% | 13.5% | -13.6% | 5.9% | 1.9% | 5.4% | -6.6% | 7.0% | 0.0% | ||
| 2025 | 0.8% | 0.8% | 23.3% | -5.4% | 5.7% | 0.6% | 16.1% | 8.3% | -1.8% | 10.9% | 5.8% | 2.1% |
| 2024 | 1.3% | -1.6% | 6.6% | -6.1% | -0.1% | -3.4% | -5.2% | -3.0% | -1.6% | -4.7% | 13.9% | 3.5% |
| 2023 | -0.2% | -3.0% | 7.2% | 0.0% | 9.6% | 35.5% | -23.4% | 1.7% | 13.0% | -11.7% | 0.0% | 0.3% |
| 2022 | -0.3% | -0.1% | 2.5% | -16.9% | 11.5% | 2.9% | 13.2% | 0.0% | 10.9% | -15.8% | 0.0% | -10.6% |
| 2021 | 1.9% | 0.0% | -1.9% | 5.7% | -5.4% | -1.8% | 19.2% | -6.5% | -6.9% | 7.4% | -6.3% | 0.1% |
| 2020 | -4.2% | -2.2% | -0.8% | -18.2% | 7.4% | 6.9% | -6.5% | 0.0% | -3.4% | -3.6% | -0.9% | -0.9% |
| 2019 | -7.4% | 0.6% | -0.7% | 0.0% | 4.7% | -4.7% | 6.6% | 3.2% | -0.0% | 7.6% | 0.0% | 0.0% |
| 2018 | -8.2% | 4.6% | 0.0% | 4.2% | 4.0% | 0.0% | 15.4% | 0.7% | 9.3% | -7.9% | 4.4% | 2.4% |
| 2017 | -3.4% | 2.0% | 0.0% | 2.9% | 0.0% | 20.8% | -13.3% | 2.1% | 0.0% | 8.1% | 5.3% | 14.2% |