Reaves Utility

UTG
🏛️ usa →
40.56
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33.56 33.56 33.53 33.56 8.7K
09:31 33.60 33.60 33.60 33.60 1.0K
09:32 33.56 33.56 33.56 33.56 0.3K
09:33 33.52 33.52 33.20 33.20 20.7K
09:34 33.21 33.29 33.20 33.28 5.0K
09:35 33.20 33.20 33.20 33.20 2.1K
09:36 33.27 33.27 32.93 32.93 17.0K
09:37 32.93 32.93 32.85 32.86 16.2K
09:38 32.88 32.92 32.87 32.92 2.2K
09:39 32.94 32.96 32.87 32.94 3.4K
09:40 32.88 32.88 32.85 32.85 1.6K
09:41 32.84 32.84 32.72 32.76 10.3K
09:42 32.76 32.77 32.72 32.77 11.2K
09:43 32.89 32.89 32.89 32.89 0.2K
09:44 32.79 32.90 32.77 32.78 8.8K
09:45 32.84 32.87 32.84 32.87 2.6K
09:47 32.85 32.88 32.85 32.85 1.2K
09:48 32.81 32.85 32.81 32.85 1.7K
09:49 32.82 32.83 32.82 32.83 1.2K
09:50 32.82 32.82 32.72 32.76 5.8K
09:51 32.73 32.79 32.72 32.79 1.8K
09:52 32.75 32.75 32.70 32.70 6.9K
09:53 32.73 32.73 32.70 32.70 2.3K
09:54 32.72 32.72 32.71 32.72 4.7K
09:55 32.70 32.72 32.70 32.72 2.8K
09:56 32.72 32.76 32.72 32.76 3.9K
09:57 32.76 32.78 32.71 32.78 11.7K
09:58 32.77 32.77 32.74 32.77 3.9K
09:59 32.75 32.88 32.75 32.78 3.6K
10:00 32.85 32.85 32.80 32.83 1.6K
10:01 32.86 32.86 32.86 32.86 0.6K
10:02 32.87 32.87 32.84 32.86 2.1K
10:03 32.87 32.90 32.85 32.87 2.7K
10:04 32.90 32.90 32.87 32.90 4.4K
10:05 32.99 33.00 32.99 33.00 0.4K
10:06 32.98 33.00 32.96 32.96 1.2K
10:07 32.98 33.00 32.96 32.96 4.7K
10:08 32.99 32.99 32.96 32.96 1.5K
10:09 32.96 32.96 32.94 32.94 1.5K
10:10 32.92 32.92 32.80 32.90 6.5K
10:11 32.85 32.96 32.83 32.90 9.9K
10:12 32.87 32.89 32.82 32.82 1.3K
10:13 32.82 32.88 32.82 32.88 1.0K
10:14 32.86 32.86 32.86 32.86 0.2K
10:15 32.87 32.87 32.87 32.87 0.2K
10:16 32.97 33.00 32.97 33.00 0.4K
10:17 32.85 32.85 32.85 32.85 0.6K
10:19 32.92 32.92 32.92 32.92 0.2K
10:20 32.93 32.93 32.91 32.91 0.5K
10:21 32.88 32.88 32.87 32.87 1.0K
10:22 32.88 32.88 32.88 32.88 0.5K
10:23 32.88 32.88 32.88 32.88 0.2K
10:24 32.88 32.88 32.86 32.86 1.7K
10:25 32.90 32.96 32.90 32.92 2.1K
10:26 32.92 32.94 32.92 32.93 4.7K
10:27 32.93 32.93 32.93 32.93 0.1K
10:28 32.91 32.97 32.91 32.94 0.8K
10:29 32.95 32.95 32.91 32.91 0.6K
10:30 32.95 32.96 32.95 32.96 0.6K
10:31 32.97 32.97 32.94 32.97 1.4K
10:32 32.93 32.99 32.93 32.99 0.5K
10:33 32.99 32.99 32.99 32.99 1.0K
10:34 32.97 32.97 32.97 32.97 3.9K
10:35 33.00 33.00 33.00 33.00 2.4K
10:36 32.97 33.00 32.97 33.00 1.8K
10:38 32.99 33.14 32.99 33.07 0.8K
10:39 33.08 33.08 33.08 33.08 0.6K
10:40 33.07 33.07 33.07 33.07 1.1K
10:41 33.04 33.04 33.04 33.03 1.9K
10:42 32.97 32.97 32.97 32.97 3.8K
10:43 33.00 33.00 32.97 32.97 2.3K
10:44 33.03 33.03 32.93 32.92 8.7K
10:45 32.97 32.97 32.97 32.97 0.1K
10:46 32.94 32.94 32.91 32.91 5.9K
10:47 32.97 32.97 32.92 32.97 3.2K
10:48 32.97 32.97 32.90 32.94 4.6K
10:49 32.97 32.97 32.94 32.94 1.3K
10:50 32.93 32.93 32.92 32.92 1.0K
10:51 32.99 32.99 32.91 32.91 1.8K
10:52 32.95 32.98 32.95 32.98 1.2K
10:53 33.06 33.06 33.06 33.06 1.0K
10:54 32.96 32.96 32.96 32.96 0.2K
10:55 33.00 33.00 33.00 33.00 0.4K
10:56 33.07 33.07 33.07 33.07 0.2K
10:57 33.01 33.01 33.01 33.01 1.0K
10:59 33.00 33.00 32.98 32.98 0.9K
11:00 32.98 32.98 32.98 32.98 0.2K
11:01 33.00 33.00 32.98 32.98 0.3K
11:02 32.98 33.00 32.98 33.00 0.6K
11:04 32.98 32.98 32.96 32.98 1.1K
11:05 32.95 32.95 32.93 32.93 3.7K
11:06 32.98 32.98 32.98 32.98 0.4K
11:08 32.96 32.96 32.96 32.96 0.1K
11:09 32.98 32.98 32.98 32.98 0.4K
11:11 32.96 32.97 32.96 32.97 1.1K
11:12 32.97 32.97 32.95 32.95 1.0K
11:13 32.94 32.94 32.94 32.94 0.2K
11:14 32.96 32.96 32.96 32.96 0.2K
11:15 32.98 32.98 32.98 32.98 0.1K
11:16 32.92 32.98 32.92 32.98 1.2K
11:17 33.00 33.00 32.94 32.95 1.0K
11:19 32.89 32.89 32.89 32.89 1.8K
11:20 32.86 32.86 32.86 32.86 1.4K
11:21 32.87 32.87 32.87 32.87 0.4K
11:22 32.89 32.89 32.89 32.89 0.1K
11:23 32.92 32.92 32.92 32.92 0.4K
11:26 32.90 32.90 32.90 32.90 0.6K
11:27 32.92 32.95 32.92 32.95 2.2K
11:28 32.93 32.93 32.86 32.90 1.0K
11:29 32.95 32.95 32.95 32.95 0.6K
11:30 32.91 32.95 32.88 32.92 1.5K
11:33 32.91 32.91 32.91 32.91 0.7K
11:34 32.92 32.95 32.86 32.95 0.6K
11:36 32.86 32.92 32.86 32.92 0.5K
11:37 32.86 32.86 32.86 32.86 0.7K
11:42 32.90 32.90 32.90 32.90 0.4K
11:43 32.92 32.92 32.92 32.92 1.0K
11:46 32.93 32.93 32.93 32.93 0.2K
11:47 32.89 32.89 32.89 32.89 1.1K
11:50 32.92 32.92 32.89 32.92 1.6K
11:51 32.92 32.93 32.92 32.92 0.7K
11:53 32.88 32.88 32.88 32.88 1.3K
11:55 32.89 32.89 32.89 32.89 0.2K
11:57 32.88 32.88 32.88 32.88 0.1K
11:58 32.88 32.90 32.87 32.90 1.0K
11:59 32.94 32.94 32.90 32.90 0.8K
12:00 32.94 32.94 32.94 32.94 0.3K
12:01 32.86 32.95 32.86 32.95 2.9K
12:03 32.89 32.89 32.89 32.89 0.5K
12:04 32.89 32.89 32.82 32.82 1.7K
12:05 32.89 32.89 32.89 32.89 0.2K
12:06 32.86 32.86 32.86 32.86 0.4K
12:08 32.89 32.89 32.88 32.88 0.5K
12:10 32.86 32.86 32.86 32.86 0.2K
12:11 32.89 32.89 32.89 32.89 0.4K
12:13 32.88 32.88 32.88 32.88 1.9K
12:14 32.88 32.88 32.88 32.88 0.9K
12:19 32.86 32.86 32.86 32.86 0.2K
12:20 32.84 32.86 32.84 32.84 2.0K
12:21 32.80 32.80 32.77 32.77 2.7K
12:22 32.80 32.80 32.80 32.80 0.1K
12:23 32.82 32.83 32.80 32.83 1.3K
12:24 32.82 32.82 32.82 32.82 0.3K
12:25 32.80 32.80 32.80 32.80 0.4K
12:26 32.79 32.79 32.79 32.79 1.7K
12:32 32.82 32.82 32.82 32.81 0.1K
12:33 32.81 32.81 32.79 32.79 1.5K
12:35 32.82 32.82 32.82 32.82 0.6K
12:36 32.82 32.82 32.76 32.76 0.6K
12:37 32.76 32.76 32.76 32.76 1.6K
12:38 32.77 32.79 32.77 32.79 1.1K
12:39 32.77 32.77 32.76 32.76 3.4K
12:40 32.76 32.79 32.76 32.79 0.8K
12:41 32.83 32.83 32.78 32.80 1.4K
12:42 32.78 32.78 32.78 32.78 0.7K
12:43 32.78 32.78 32.76 32.76 0.8K
12:44 32.76 32.76 32.72 32.72 6.0K
12:45 32.74 32.78 32.74 32.78 4.4K
12:47 32.73 32.77 32.73 32.75 1.0K
12:50 32.76 32.76 32.76 32.76 0.5K
12:51 32.76 32.76 32.76 32.76 0.4K
12:52 32.74 32.74 32.74 32.74 0.4K
12:54 32.74 32.75 32.74 32.75 0.6K
12:55 32.73 32.74 32.73 32.74 1.9K
12:56 32.77 32.77 32.74 32.74 0.7K
12:57 32.74 32.74 32.74 32.74 1.0K
12:58 32.77 32.77 32.77 32.77 0.5K
13:00 32.74 32.74 32.72 32.74 1.8K
13:03 32.76 32.76 32.76 32.76 0.1K
13:04 32.72 32.77 32.72 32.77 3.0K
13:05 32.75 32.75 32.75 32.74 1.7K
13:08 32.70 32.71 32.70 32.71 5.4K
13:09 32.68 32.68 32.68 32.68 1.0K
13:10 32.63 32.69 32.62 32.68 8.2K
13:11 32.68 32.68 32.63 32.65 1.0K
13:12 32.69 32.73 32.69 32.72 7.6K
13:13 32.70 32.73 32.70 32.70 1.1K
13:14 32.69 32.70 32.69 32.70 1.5K
13:15 32.70 32.70 32.70 32.70 1.0K
13:16 32.68 32.71 32.68 32.71 0.5K
13:17 32.71 32.71 32.71 32.71 0.8K
13:18 32.71 32.72 32.71 32.71 3.1K
13:19 32.71 32.71 32.69 32.70 3.2K
13:20 32.69 32.69 32.67 32.67 1.5K
13:21 32.62 32.66 32.61 32.66 4.9K
13:22 32.62 32.63 32.60 32.63 3.4K
13:23 32.63 32.65 32.63 32.65 1.1K
13:24 32.62 32.62 32.51 32.59 23.3K
13:25 32.58 32.60 32.58 32.60 0.5K
13:26 32.56 32.64 32.56 32.64 2.7K
13:27 32.63 32.63 32.56 32.61 7.6K
13:28 32.57 32.65 32.57 32.60 2.0K
13:30 32.65 32.65 32.65 32.65 0.1K
13:31 32.62 32.62 32.62 32.62 0.4K
13:32 32.64 32.64 32.60 32.63 1.2K
13:34 32.63 32.63 32.63 32.63 1.3K
13:36 32.60 32.62 32.60 32.62 0.6K
13:38 32.62 32.64 32.62 32.64 0.5K
13:39 32.62 32.62 32.62 32.62 0.4K
13:40 32.62 32.62 32.62 32.62 1.2K
13:41 32.64 32.64 32.64 32.64 0.4K
13:42 32.63 32.63 32.63 32.63 0.4K
13:43 32.62 32.62 32.58 32.58 1.3K
13:47 32.65 32.65 32.65 32.65 0.7K
13:49 32.65 32.65 32.65 32.65 1.9K
13:50 32.62 32.62 32.62 32.62 0.2K
13:52 32.63 32.63 32.59 32.59 1.2K
13:55 32.61 32.61 32.58 32.58 4.4K
13:56 32.59 32.59 32.59 32.59 1.2K
13:57 32.59 32.59 32.59 32.59 0.3K
13:58 32.59 32.59 32.55 32.55 1.8K
13:59 32.58 32.58 32.56 32.56 1.0K
14:00 32.58 32.58 32.57 32.58 1.1K
14:01 32.55 32.55 32.55 32.55 3.7K
14:02 32.57 32.57 32.57 32.57 0.1K
14:03 32.55 32.58 32.55 32.57 1.1K
14:04 32.58 32.58 32.58 32.58 0.8K
14:06 32.57 32.59 32.57 32.59 1.4K
14:07 32.56 32.56 32.56 32.56 2.1K
14:09 32.61 32.63 32.61 32.63 1.7K
14:10 32.63 32.65 32.60 32.60 1.9K
14:11 32.62 32.62 32.60 32.60 2.0K
14:12 32.62 32.64 32.62 32.64 0.7K
14:15 32.64 32.64 32.64 32.64 3.4K
14:16 32.60 32.60 32.60 32.60 0.5K
14:17 32.58 32.58 32.58 32.58 0.9K
14:18 32.61 32.61 32.59 32.59 0.6K
14:19 32.62 32.62 32.62 32.62 0.3K
14:20 32.61 32.61 32.61 32.60 0.7K
14:22 32.63 32.63 32.61 32.60 1.2K
14:23 32.62 32.63 32.61 32.61 1.0K
14:24 32.64 32.72 32.64 32.68 4.5K
14:25 32.66 32.69 32.66 32.69 1.7K
14:26 32.70 32.70 32.67 32.67 1.4K
14:27 32.65 32.68 32.65 32.67 1.5K
14:28 32.65 32.65 32.64 32.64 2.1K
14:29 32.62 32.62 32.62 32.62 0.3K
14:30 32.62 32.62 32.59 32.59 1.3K
14:31 32.59 32.62 32.59 32.60 3.8K
14:33 32.60 32.60 32.60 32.60 1.5K
14:34 32.59 32.59 32.58 32.58 1.9K
14:35 32.59 32.61 32.59 32.61 1.2K
14:37 32.59 32.65 32.59 32.65 1.6K
14:38 32.67 32.72 32.67 32.72 1.1K
14:39 32.67 32.72 32.65 32.70 2.6K
14:40 32.68 32.68 32.68 32.68 0.6K
14:41 32.68 32.68 32.65 32.68 1.2K
14:42 32.65 32.68 32.65 32.68 1.3K
14:43 32.66 32.66 32.66 32.66 1.8K
14:44 32.66 32.66 32.63 32.63 2.4K
14:45 32.59 32.66 32.59 32.66 0.5K
14:46 32.72 32.72 32.68 32.71 3.1K
14:47 32.71 32.71 32.67 32.67 0.8K
14:48 32.72 32.73 32.72 32.72 10.8K
14:49 32.73 32.73 32.72 32.72 3.4K
14:51 32.72 32.74 32.72 32.74 5.2K
14:52 32.71 32.71 32.71 32.71 0.2K
14:54 32.71 32.73 32.70 32.73 4.1K
14:55 32.72 32.72 32.70 32.70 0.4K
14:56 32.74 32.74 32.74 32.74 0.6K
14:57 32.72 32.73 32.72 32.73 2.1K
14:58 32.75 32.75 32.75 32.75 0.3K
14:59 32.75 32.75 32.74 32.74 1.6K
15:01 32.72 32.74 32.72 32.73 1.9K
15:02 32.72 32.72 32.72 32.72 0.1K
15:03 32.68 32.72 32.68 32.72 0.6K
15:04 32.69 32.72 32.69 32.72 1.5K
15:05 32.71 32.71 32.70 32.70 0.2K
15:06 32.71 32.71 32.71 32.71 0.4K
15:07 32.68 32.68 32.66 32.67 3.7K
15:08 32.67 32.67 32.65 32.65 0.4K
15:09 32.67 32.67 32.67 32.67 0.3K
15:10 32.67 32.67 32.67 32.67 0.1K
15:11 32.68 32.68 32.66 32.66 0.8K
15:12 32.65 32.65 32.65 32.65 0.7K
15:13 32.65 32.65 32.63 32.63 1.8K
15:15 32.61 32.65 32.61 32.65 0.6K
15:16 32.63 32.63 32.63 32.63 1.0K
15:17 32.64 32.64 32.61 32.61 0.4K
15:18 32.70 32.70 32.61 32.61 5.4K
15:19 32.61 32.61 32.61 32.61 0.9K
15:20 32.65 32.65 32.62 32.62 0.8K
15:21 32.62 32.65 32.62 32.65 0.3K
15:22 32.65 32.65 32.65 32.65 0.1K
15:23 32.65 32.65 32.61 32.61 0.9K
15:25 32.64 32.65 32.64 32.65 0.6K
15:27 32.63 32.63 32.63 32.63 0.3K
15:28 32.64 32.64 32.64 32.64 0.7K
15:29 32.70 32.70 32.69 32.69 6.2K
15:30 32.64 32.67 32.64 32.64 3.1K
15:31 32.62 32.65 32.57 32.65 9.0K
15:32 32.63 32.63 32.63 32.63 1.1K
15:33 32.58 32.68 32.58 32.62 1.1K
15:35 32.64 32.64 32.64 32.64 0.1K
15:36 32.64 32.64 32.64 32.64 0.2K
15:37 32.64 32.64 32.64 32.64 0.3K
15:38 32.68 32.68 32.64 32.64 2.1K
15:39 32.65 32.67 32.64 32.67 2.3K
15:40 32.61 32.64 32.60 32.64 0.9K
15:41 32.64 32.65 32.64 32.65 1.2K
15:42 32.65 32.65 32.62 32.64 2.4K
15:43 32.63 32.63 32.62 32.62 0.4K
15:44 32.63 32.63 32.63 32.63 0.3K
15:45 32.64 32.64 32.64 32.64 1.3K
15:46 32.62 32.62 32.61 32.62 2.9K
15:47 32.62 32.63 32.62 32.63 1.5K
15:48 32.62 32.62 32.60 32.60 0.8K
15:49 32.63 32.66 32.63 32.66 1.5K
15:50 32.66 32.66 32.66 32.66 0.2K
15:51 32.66 32.66 32.61 32.61 4.1K
15:52 32.60 32.63 32.60 32.63 1.9K
15:53 32.63 32.64 32.60 32.64 2.3K
15:54 32.62 32.62 32.61 32.61 1.3K
15:55 32.64 32.64 32.62 32.62 2.6K
15:56 32.60 32.61 32.58 32.61 3.6K
15:57 32.59 32.64 32.59 32.61 1.7K
15:58 32.61 32.61 32.60 32.61 2.4K
15:59 32.61 32.67 32.61 32.67 7.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available