Reaves Utility

UTG
🏛️ usa →
40.60
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.75 31.75 31.69 31.69 8.3K
09:31 31.69 31.69 31.69 31.69 0.2K
09:32 31.70 31.70 31.70 31.70 0.8K
09:33 31.62 31.62 31.62 31.62 0.5K
09:38 31.66 31.68 31.66 31.68 7.4K
09:43 31.65 31.65 31.65 31.65 7.1K
09:49 31.73 31.73 31.73 31.73 0.3K
09:53 31.74 31.74 31.74 31.74 0.3K
09:54 31.75 31.75 31.75 31.75 0.5K
09:55 31.77 31.77 31.77 31.77 1.2K
09:57 31.78 31.78 31.78 31.78 9.8K
09:59 31.78 31.78 31.78 31.78 0.2K
10:01 31.77 31.77 31.77 31.77 0.4K
10:06 31.78 31.78 31.78 31.78 0.1K
10:08 31.78 31.78 31.78 31.78 8.1K
10:09 31.82 31.82 31.82 31.82 2.3K
10:11 31.83 31.83 31.82 31.82 0.3K
10:13 31.82 31.82 31.82 31.82 0.3K
10:14 31.81 31.81 31.81 31.81 1.5K
10:18 31.83 31.83 31.83 31.83 0.1K
10:19 31.82 31.82 31.79 31.79 1.2K
10:21 31.79 31.83 31.79 31.82 3.2K
10:22 31.83 31.83 31.83 31.83 0.5K
10:24 31.82 31.82 31.82 31.82 0.2K
10:25 31.82 31.85 31.82 31.85 3.9K
10:26 31.83 31.83 31.83 31.83 0.4K
10:27 31.82 31.82 31.81 31.81 0.5K
10:28 31.81 31.81 31.81 31.81 0.2K
10:29 31.81 31.81 31.81 31.81 0.2K
10:32 31.82 31.82 31.82 31.82 0.6K
10:33 31.83 31.83 31.83 31.83 0.2K
10:34 31.83 31.83 31.83 31.83 0.4K
10:36 31.82 31.86 31.82 31.86 2.9K
10:38 31.91 31.91 31.91 31.91 0.1K
10:40 31.91 31.91 31.91 31.91 0.6K
10:43 31.87 31.87 31.87 31.87 0.9K
10:44 31.89 31.89 31.89 31.89 0.3K
10:45 31.87 31.87 31.87 31.87 0.5K
10:46 31.87 31.87 31.87 31.87 0.1K
10:49 31.89 31.89 31.89 31.89 0.1K
10:50 31.85 31.85 31.85 31.85 0.3K
10:51 31.83 31.83 31.83 31.83 1.0K
10:52 31.87 31.87 31.87 31.87 0.1K
10:53 31.86 31.86 31.81 31.81 7.6K
10:54 31.88 31.88 31.88 31.88 0.3K
10:57 31.89 31.89 31.89 31.89 0.2K
10:58 31.88 31.88 31.88 31.88 0.4K
11:01 31.85 31.85 31.85 31.85 0.9K
11:02 31.86 31.86 31.86 31.86 0.6K
11:04 31.89 31.89 31.88 31.88 1.5K
11:06 31.89 31.89 31.89 31.89 0.3K
11:08 31.89 31.89 31.89 31.89 1.1K
11:10 31.89 31.89 31.89 31.89 0.4K
11:11 31.90 31.90 31.90 31.90 1.7K
11:12 31.91 31.91 31.91 31.91 0.8K
11:15 31.94 31.94 31.94 31.94 8.3K
11:19 31.94 31.94 31.94 31.94 9.5K
11:21 31.95 31.95 31.94 31.94 13.1K
11:25 31.94 31.94 31.94 31.94 0.4K
11:26 31.95 31.95 31.95 31.95 0.2K
11:27 31.93 31.94 31.92 31.92 2.4K
11:32 31.92 31.92 31.92 31.92 1.7K
11:35 31.93 31.93 31.93 31.93 0.6K
11:36 31.94 31.94 31.94 31.94 1.0K
11:38 31.91 31.91 31.91 31.91 1.4K
11:40 31.94 31.94 31.94 31.94 1.9K
11:43 31.92 31.92 31.92 31.92 0.2K
11:44 31.92 31.92 31.92 31.92 0.8K
11:46 31.93 31.93 31.93 31.93 0.5K
11:49 31.94 31.94 31.94 31.94 0.4K
11:51 31.93 31.93 31.93 31.93 0.1K
11:54 31.95 31.97 31.95 31.97 3.5K
11:55 31.97 31.97 31.97 31.97 0.3K
11:57 31.98 31.98 31.98 31.98 0.5K
11:58 31.97 31.99 31.96 31.99 3.0K
11:59 31.96 31.96 31.96 31.96 0.5K
12:01 31.98 31.99 31.97 31.99 5.1K
12:02 31.99 31.99 31.99 31.99 0.3K
12:05 31.99 32.00 31.99 32.00 3.7K
12:07 32.02 32.02 32.01 32.01 2.8K
12:11 31.97 31.97 31.97 31.97 1.3K
12:12 31.98 31.98 31.98 31.98 0.3K
12:13 31.96 31.98 31.96 31.98 0.4K
12:18 31.94 31.96 31.94 31.96 3.9K
12:19 31.98 31.99 31.98 31.99 1.3K
12:21 31.99 31.99 31.99 31.99 0.4K
12:30 32.00 32.00 31.99 31.99 0.5K
12:33 31.98 31.98 31.98 31.98 0.3K
12:37 31.99 31.99 31.99 31.99 0.3K
12:39 31.98 31.98 31.98 31.98 0.4K
12:45 31.99 31.99 31.99 31.99 0.1K
12:48 32.00 32.00 32.00 32.00 0.3K
12:52 32.00 32.00 32.00 32.00 6.8K
12:54 31.97 31.97 31.97 31.97 0.8K
12:56 31.97 31.97 31.97 31.97 0.5K
12:57 31.97 32.00 31.97 31.97 1.4K
12:58 31.98 32.00 31.98 32.00 0.4K
12:59 31.98 31.98 31.98 31.98 0.2K
13:02 31.97 31.97 31.96 31.96 2.3K
13:06 31.99 31.99 31.96 31.96 0.8K
13:07 31.96 31.96 31.95 31.95 1.8K
13:11 31.91 31.91 31.91 31.91 0.3K
13:12 31.88 31.88 31.88 31.88 0.2K
13:13 31.91 31.91 31.91 31.91 0.9K
13:14 31.94 31.94 31.94 31.94 0.8K
13:15 31.93 31.93 31.93 31.93 1.4K
13:21 31.89 31.89 31.89 31.89 1.8K
13:26 31.90 31.90 31.90 31.90 0.2K
13:27 31.88 31.88 31.88 31.88 0.2K
13:30 31.91 31.91 31.91 31.91 0.3K
13:33 31.90 31.90 31.90 31.90 1.1K
13:35 31.90 31.90 31.90 31.90 0.3K
13:37 31.89 31.89 31.88 31.88 0.5K
13:43 31.88 31.91 31.88 31.91 12.2K
13:44 31.91 31.91 31.88 31.91 4.8K
13:45 31.88 31.91 31.85 31.88 5.1K
13:46 31.88 31.91 31.88 31.91 3.9K
13:47 31.90 31.90 31.89 31.89 2.1K
13:48 31.92 31.93 31.92 31.93 2.5K
13:49 31.92 31.92 31.91 31.91 1.4K
13:50 31.90 31.92 31.90 31.90 2.2K
13:51 31.90 31.90 31.90 31.90 0.2K
13:52 31.92 31.92 31.92 31.92 1.2K
13:59 31.92 31.92 31.92 31.92 1.4K
14:02 31.90 31.90 31.90 31.90 0.2K
14:03 31.90 31.90 31.90 31.90 0.1K
14:05 31.90 31.90 31.90 31.90 0.2K
14:06 31.90 31.90 31.90 31.90 0.5K
14:07 31.91 31.91 31.91 31.91 0.5K
14:09 31.90 31.90 31.90 31.90 0.2K
14:12 31.89 31.89 31.89 31.89 0.6K
14:14 31.90 31.90 31.88 31.89 1.6K
14:15 31.88 31.88 31.88 31.88 0.4K
14:19 31.90 31.90 31.90 31.90 0.4K
14:20 31.88 31.88 31.88 31.88 0.2K
14:23 31.88 31.88 31.88 31.88 0.3K
14:25 31.90 31.90 31.90 31.90 0.1K
14:26 31.90 31.90 31.90 31.90 1.3K
14:28 31.94 31.94 31.94 31.94 0.7K
14:29 31.94 31.94 31.94 31.94 0.1K
14:30 31.95 32.00 31.95 32.00 4.3K
14:32 31.97 31.97 31.97 31.97 0.4K
14:34 31.97 31.97 31.97 31.97 1.7K
14:39 31.93 31.93 31.93 31.93 1.2K
14:44 31.89 31.89 31.89 31.89 1.0K
14:45 31.89 31.89 31.89 31.89 0.2K
14:50 31.92 31.92 31.92 31.92 0.4K
14:56 31.93 31.93 31.89 31.89 1.8K
14:57 31.88 31.88 31.88 31.88 0.5K
14:58 31.87 31.87 31.87 31.87 1.3K
14:59 31.89 31.89 31.89 31.89 0.2K
15:00 31.85 31.87 31.85 31.87 0.7K
15:01 31.86 31.89 31.86 31.89 2.6K
15:02 31.87 31.87 31.87 31.87 1.2K
15:03 31.89 31.89 31.89 31.89 0.5K
15:06 31.90 31.90 31.90 31.90 0.5K
15:08 31.90 31.90 31.90 31.90 0.4K
15:11 31.90 31.90 31.90 31.90 0.4K
15:12 31.89 31.89 31.89 31.89 0.3K
15:14 31.90 31.90 31.90 31.90 0.5K
15:17 31.89 31.89 31.89 31.89 0.2K
15:20 31.90 31.90 31.90 31.90 0.2K
15:22 31.91 31.91 31.91 31.91 0.9K
15:23 31.91 31.91 31.91 31.91 0.9K
15:24 31.90 31.90 31.90 31.90 0.1K
15:28 31.88 31.92 31.88 31.92 2.2K
15:29 31.98 31.98 31.98 31.98 0.2K
15:32 31.91 31.91 31.91 31.91 0.2K
15:33 31.96 31.96 31.96 31.96 0.1K
15:34 31.97 31.99 31.97 31.99 0.9K
15:35 31.96 31.96 31.96 31.96 0.3K
15:38 31.97 31.97 31.97 31.97 0.8K
15:40 32.00 32.00 31.95 31.95 2.3K
15:41 31.97 31.97 31.97 31.97 0.3K
15:42 31.97 31.97 31.95 31.97 1.0K
15:44 31.97 31.97 31.97 31.97 0.9K
15:47 31.97 31.97 31.95 31.95 3.0K
15:48 31.96 31.97 31.96 31.97 10.8K
15:49 31.99 31.99 31.95 31.98 0.9K
15:50 31.97 31.97 31.97 31.97 0.3K
15:51 31.96 31.96 31.96 31.96 0.3K
15:52 31.97 31.97 31.97 31.97 0.1K
15:53 31.95 31.96 31.95 31.95 2.2K
15:55 31.96 31.96 31.96 31.96 0.3K
15:56 31.95 31.95 31.95 31.95 0.2K
15:57 31.96 31.96 31.95 31.95 1.3K
15:59 31.98 32.00 31.98 32.00 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available