Reaves Utility

UTG
🏛️ usa →
40.72
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.99 33.00 32.95 33.00 10.5K
09:31 33.00 33.00 32.97 33.00 6.9K
09:32 33.03 33.03 33.03 33.03 0.4K
09:33 33.03 33.10 33.01 33.10 4.2K
09:34 33.09 33.12 33.08 33.12 12.8K
09:35 33.12 33.17 33.11 33.14 6.6K
09:36 33.17 33.17 33.12 33.12 3.1K
09:37 33.17 33.17 33.09 33.10 2.0K
09:38 33.08 33.08 33.08 33.08 1.6K
09:39 33.11 33.11 33.11 33.11 1.2K
09:40 33.11 33.11 33.11 33.11 2.0K
09:42 33.13 33.13 33.13 33.13 0.2K
09:43 33.12 33.12 33.12 33.12 0.3K
09:44 33.12 33.12 33.12 33.12 2.0K
09:46 33.07 33.07 33.07 33.07 1.0K
09:47 33.10 33.10 33.10 33.10 1.1K
09:48 33.07 33.07 33.07 33.07 1.1K
09:51 33.10 33.10 33.10 33.10 0.8K
09:53 33.09 33.10 33.07 33.10 1.9K
09:54 33.11 33.11 33.11 33.11 0.3K
09:56 33.11 33.11 33.11 33.10 0.6K
09:58 32.99 33.08 32.99 33.08 0.4K
09:59 33.04 33.08 33.04 33.08 3.9K
10:00 33.04 33.04 33.01 33.01 0.5K
10:01 33.00 33.00 33.00 33.00 0.8K
10:02 33.02 33.02 33.00 33.00 0.7K
10:03 33.01 33.01 33.01 33.01 0.3K
10:06 32.98 33.06 32.98 33.06 1.5K
10:08 33.07 33.08 33.07 33.08 2.0K
10:10 33.03 33.03 33.03 33.03 1.9K
10:14 33.05 33.05 33.05 33.05 0.5K
10:17 33.06 33.06 33.06 33.06 0.8K
10:22 33.02 33.08 33.02 33.05 1.1K
10:23 33.05 33.05 33.05 33.05 0.7K
10:24 33.05 33.05 33.05 33.05 0.9K
10:27 33.01 33.01 33.01 33.01 0.8K
10:31 33.03 33.03 33.03 33.03 0.2K
10:33 33.02 33.02 33.02 33.02 0.1K
10:34 33.03 33.03 33.03 33.03 1.3K
10:36 32.98 32.98 32.98 32.98 0.7K
10:37 32.98 32.98 32.98 32.98 0.3K
10:40 33.05 33.05 33.05 33.05 0.2K
10:41 33.02 33.02 33.02 33.02 0.6K
10:43 33.05 33.05 33.05 33.05 0.2K
10:44 33.05 33.05 33.05 33.05 0.3K
10:45 33.00 33.00 33.00 33.00 1.6K
10:46 33.00 33.00 33.00 33.00 2.9K
10:52 33.08 33.08 33.07 33.07 2.4K
10:53 33.09 33.09 33.06 33.06 0.6K
10:56 33.06 33.06 33.06 33.06 0.2K
10:57 33.08 33.08 33.06 33.06 2.4K
10:58 33.06 33.06 33.06 33.06 0.9K
11:04 33.06 33.06 33.06 33.06 0.3K
11:07 33.08 33.08 33.08 33.08 1.1K
11:12 33.08 33.08 33.08 33.08 0.6K
11:13 33.08 33.08 33.08 33.08 0.6K
11:14 33.08 33.08 33.08 33.08 0.6K
11:15 33.10 33.10 33.10 33.10 0.4K
11:16 33.09 33.09 33.08 33.08 0.6K
11:17 33.08 33.08 33.08 33.08 2.7K
11:19 33.08 33.08 33.05 33.05 2.9K
11:20 33.08 33.08 33.06 33.06 0.7K
11:21 33.05 33.06 33.05 33.06 2.3K
11:24 33.04 33.04 33.04 33.04 0.3K
11:25 33.03 33.03 33.03 33.03 0.5K
11:28 33.03 33.04 33.03 33.04 1.9K
11:29 33.06 33.06 33.06 33.06 1.0K
11:31 33.02 33.02 33.02 33.02 0.2K
11:32 33.06 33.06 33.05 33.05 2.4K
11:34 33.05 33.05 33.05 33.05 0.5K
11:38 33.05 33.05 33.05 33.05 1.5K
11:40 33.06 33.06 32.97 32.97 45.0K
11:44 33.00 33.00 32.98 32.98 1.5K
11:46 33.00 33.00 32.99 32.99 1.8K
11:48 33.00 33.00 33.00 33.00 1.1K
11:49 33.00 33.00 33.00 32.99 0.3K
11:50 33.00 33.00 33.00 33.00 1.4K
11:51 33.00 33.00 33.00 33.00 0.5K
11:52 32.99 33.00 32.99 33.00 1.4K
11:53 32.99 33.00 32.99 33.00 0.5K
11:54 32.99 32.99 32.99 32.99 0.9K
11:56 32.99 32.99 32.99 32.99 0.8K
11:58 33.00 33.00 33.00 32.99 4.7K
12:00 33.00 33.00 33.00 33.00 0.9K
12:01 33.00 33.00 33.00 33.00 2.3K
12:02 32.99 32.99 32.99 32.99 1.8K
12:03 32.99 32.99 32.99 32.99 1.1K
12:04 32.99 32.99 32.97 32.97 0.5K
12:05 32.99 33.00 32.99 33.00 0.4K
12:06 32.97 33.00 32.97 32.97 12.2K
12:07 32.99 33.01 32.99 33.01 5.7K
12:08 33.01 33.01 33.01 33.01 0.3K
12:09 33.00 33.01 33.00 33.00 0.4K
12:10 33.03 33.03 33.03 33.03 0.1K
12:12 33.01 33.01 33.01 33.01 0.1K
12:13 33.02 33.02 33.00 33.00 0.7K
12:14 33.02 33.02 33.02 33.02 0.3K
12:15 33.02 33.02 33.02 33.02 0.2K
12:18 33.00 33.00 33.00 33.00 0.1K
12:19 33.00 33.00 33.00 33.00 1.9K
12:20 33.01 33.01 33.01 33.01 1.0K
12:21 33.01 33.01 33.00 33.00 0.4K
12:22 33.00 33.00 32.97 32.97 4.1K
12:23 33.01 33.01 33.01 33.01 0.4K
12:24 32.97 32.97 32.97 32.97 0.1K
12:25 32.96 32.96 32.96 32.96 0.7K
12:26 32.99 32.99 32.99 32.99 2.5K
12:27 32.94 32.98 32.94 32.98 0.6K
12:29 32.97 32.97 32.97 32.97 0.9K
12:30 32.93 32.93 32.90 32.90 3.2K
12:31 32.92 32.92 32.87 32.90 4.2K
12:32 32.92 32.92 32.89 32.91 1.1K
12:33 32.88 32.88 32.88 32.88 0.4K
12:34 32.89 32.91 32.89 32.91 2.1K
12:35 32.88 32.90 32.88 32.89 1.9K
12:40 32.93 32.93 32.92 32.92 4.1K
12:41 32.92 32.96 32.92 32.96 2.5K
12:42 32.97 32.97 32.96 32.96 0.3K
12:44 32.95 32.95 32.94 32.94 1.6K
12:46 32.95 32.95 32.95 32.95 0.1K
12:47 32.95 32.96 32.95 32.96 1.9K
12:48 32.93 32.96 32.93 32.96 2.1K
12:58 32.97 32.97 32.95 32.95 0.6K
13:00 32.97 32.97 32.97 32.97 0.2K
13:01 32.96 32.96 32.95 32.96 1.4K
13:02 32.98 32.98 32.98 32.97 0.8K
13:03 32.96 32.96 32.96 32.96 0.9K
13:05 32.96 32.96 32.96 32.96 0.2K
13:08 32.96 32.96 32.96 32.96 0.3K
13:10 32.96 32.96 32.96 32.96 0.2K
13:12 32.98 32.98 32.98 32.98 1.3K
13:13 32.99 33.01 32.99 33.01 1.8K
13:14 33.01 33.01 33.01 33.01 0.1K
13:16 32.99 32.99 32.99 32.99 0.1K
13:19 32.99 32.99 32.99 32.99 0.4K
13:22 32.99 32.99 32.99 32.99 0.2K
13:27 32.98 32.98 32.98 32.98 0.9K
13:33 32.97 32.97 32.97 32.97 0.1K
13:34 32.96 32.96 32.96 32.96 0.9K
13:37 32.95 32.95 32.95 32.95 1.4K
13:38 32.94 32.95 32.93 32.95 1.0K
13:40 32.95 32.95 32.95 32.95 0.1K
13:41 32.97 32.97 32.97 32.97 0.7K
13:42 33.00 33.00 33.00 33.00 1.5K
13:43 32.96 32.96 32.96 32.96 0.9K
13:45 32.99 32.99 32.99 32.99 0.9K
13:49 32.99 32.99 32.95 32.95 3.9K
13:56 32.98 32.98 32.98 32.98 0.2K
13:59 32.97 32.97 32.97 32.97 0.3K
14:03 32.93 32.93 32.93 32.93 0.4K
14:08 32.97 32.97 32.96 32.96 0.7K
14:10 32.95 32.95 32.95 32.95 0.2K
14:12 32.95 32.95 32.95 32.95 0.3K
14:14 32.97 32.97 32.94 32.94 0.8K
14:15 32.98 32.98 32.98 32.98 0.2K
14:17 32.97 32.97 32.97 32.97 0.1K
14:18 32.97 32.97 32.97 32.97 1.5K
14:19 32.94 32.94 32.94 32.94 0.2K
14:20 32.96 32.96 32.94 32.94 0.7K
14:22 33.00 33.00 33.00 33.00 0.6K
14:27 32.99 32.99 32.99 32.99 0.2K
14:28 32.99 32.99 32.99 32.99 0.5K
14:29 32.97 32.97 32.97 32.97 1.0K
14:32 33.00 33.00 32.98 32.98 0.4K
14:33 32.97 32.97 32.97 32.97 0.5K
14:35 32.95 32.95 32.92 32.92 7.0K
14:36 32.97 32.97 32.97 32.97 1.0K
14:39 32.95 32.95 32.94 32.94 1.1K
14:40 32.95 32.96 32.95 32.96 1.0K
14:43 32.97 32.97 32.97 32.97 1.3K
14:44 32.97 32.97 32.94 32.96 0.7K
14:45 32.94 32.96 32.94 32.96 1.5K
14:46 32.96 32.96 32.94 32.94 1.3K
14:49 32.95 32.96 32.95 32.96 1.0K
14:53 32.96 32.97 32.96 32.96 3.5K
14:56 32.99 32.99 32.99 32.99 0.3K
15:00 32.98 33.00 32.98 33.00 1.6K
15:01 32.95 33.00 32.95 33.00 0.4K
15:05 32.95 32.95 32.95 32.95 0.2K
15:06 32.98 32.98 32.98 32.98 0.5K
15:09 32.96 32.96 32.96 32.96 0.7K
15:10 32.96 32.96 32.96 32.95 0.7K
15:11 32.98 32.98 32.97 32.97 0.3K
15:12 32.99 32.99 32.99 32.99 0.1K
15:13 32.97 32.97 32.97 32.97 0.1K
15:15 32.98 32.98 32.98 32.98 0.7K
15:17 32.96 32.96 32.96 32.96 0.1K
15:18 32.98 32.98 32.95 32.96 4.3K
15:20 32.94 32.94 32.94 32.94 3.0K
15:21 32.96 32.98 32.96 32.97 1.2K
15:22 32.94 32.94 32.94 32.94 0.4K
15:23 32.98 32.98 32.97 32.97 2.5K
15:24 32.96 32.97 32.96 32.97 2.2K
15:26 32.99 32.99 32.99 32.99 0.7K
15:27 32.98 32.98 32.98 32.98 0.1K
15:28 33.00 33.00 33.00 33.00 0.3K
15:31 32.99 32.99 32.99 32.99 0.4K
15:33 32.99 33.00 32.99 33.00 0.7K
15:34 32.98 32.98 32.98 32.98 0.2K
15:36 32.97 32.97 32.97 32.97 0.1K
15:37 32.98 33.01 32.98 33.01 1.4K
15:39 33.01 33.01 33.01 33.01 0.1K
15:40 33.03 33.03 33.01 33.01 1.7K
15:41 32.99 32.99 32.99 32.99 2.4K
15:43 32.99 33.00 32.99 33.00 3.2K
15:44 33.03 33.03 33.03 33.03 0.9K
15:48 33.02 33.02 33.02 33.02 0.8K
15:49 32.99 32.99 32.99 32.99 1.0K
15:50 32.99 32.99 32.99 32.99 1.1K
15:51 32.96 32.96 32.96 32.96 15.1K
15:52 33.02 33.02 33.02 33.02 0.1K
15:53 33.00 33.00 33.00 33.00 0.1K
15:54 33.00 33.00 33.00 33.00 0.3K
15:55 33.00 33.00 33.00 33.00 0.3K
15:56 33.00 33.00 32.97 32.99 1.4K
15:57 32.99 33.02 32.99 33.02 2.2K
15:58 32.99 32.99 32.99 32.99 1.8K
15:59 32.96 33.02 32.96 33.02 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available