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 32.74 32.87 32.72 32.87 19.7K
09:32 32.81 32.81 32.81 32.81 0.2K
09:33 32.80 32.87 32.75 32.87 3.0K
09:34 32.75 32.75 32.75 32.75 0.6K
09:35 32.72 32.72 32.72 32.72 3.8K
09:36 32.80 32.80 32.80 32.80 0.6K
09:37 32.73 32.73 32.72 32.72 0.3K
09:38 32.75 32.79 32.75 32.79 1.3K
09:39 32.80 32.85 32.80 32.85 1.4K
09:40 32.85 32.85 32.85 32.85 1.8K
09:41 32.80 32.87 32.80 32.87 0.6K
09:42 32.74 32.74 32.74 32.74 1.7K
09:43 32.85 32.85 32.80 32.80 0.5K
09:44 32.77 32.77 32.74 32.74 0.8K
09:46 32.76 32.76 32.76 32.76 1.1K
09:47 32.73 32.73 32.73 32.73 0.2K
09:48 32.76 32.78 32.76 32.78 0.4K
09:49 32.73 32.75 32.67 32.67 8.3K
09:50 32.66 32.70 32.66 32.70 1.7K
09:51 32.68 32.69 32.68 32.69 1.1K
09:52 32.62 32.68 32.60 32.62 5.3K
09:53 32.62 32.63 32.61 32.63 1.8K
09:54 32.60 32.60 32.60 32.60 1.0K
09:55 32.63 32.70 32.63 32.70 1.3K
09:57 32.69 32.69 32.69 32.69 0.4K
09:58 32.63 32.63 32.63 32.63 0.2K
09:59 32.65 32.65 32.65 32.65 0.3K
10:00 32.67 32.67 32.60 32.62 2.9K
10:01 32.66 32.66 32.66 32.66 0.5K
10:02 32.63 32.63 32.63 32.63 0.8K
10:03 32.68 32.68 32.68 32.68 0.3K
10:04 32.69 32.69 32.64 32.64 1.6K
10:05 32.64 32.64 32.64 32.64 0.7K
10:08 32.64 32.64 32.64 32.64 0.6K
10:11 32.65 32.65 32.65 32.65 1.3K
10:15 32.64 32.64 32.64 32.64 0.1K
10:16 32.69 32.69 32.67 32.67 0.5K
10:17 32.70 32.70 32.65 32.70 3.6K
10:24 32.70 32.70 32.70 32.70 0.2K
10:25 32.69 32.69 32.69 32.69 0.3K
10:27 32.69 32.69 32.69 32.69 0.2K
10:28 32.68 32.68 32.68 32.68 0.3K
10:31 32.67 32.67 32.66 32.66 1.3K
10:32 32.67 32.67 32.67 32.67 0.6K
10:35 32.66 32.66 32.61 32.61 4.1K
10:36 32.66 32.66 32.64 32.64 0.8K
10:37 32.62 32.66 32.62 32.66 4.1K
10:38 32.65 32.65 32.65 32.65 0.1K
10:39 32.66 32.69 32.66 32.69 1.4K
10:40 32.69 32.69 32.69 32.69 0.4K
10:41 32.73 32.73 32.69 32.69 0.5K
10:42 32.71 32.71 32.71 32.71 0.3K
10:45 32.72 32.72 32.72 32.72 0.7K
10:47 32.72 32.72 32.72 32.72 0.5K
10:48 32.76 32.76 32.76 32.76 0.4K
10:49 32.79 32.79 32.76 32.76 0.3K
10:50 32.76 32.76 32.76 32.76 0.5K
10:51 32.80 32.80 32.80 32.80 0.6K
10:52 32.77 32.80 32.77 32.80 0.3K
10:54 32.79 32.79 32.79 32.79 0.1K
10:55 32.77 32.77 32.77 32.77 0.8K
10:56 32.80 32.80 32.80 32.80 3.1K
10:58 32.77 32.78 32.77 32.78 1.3K
10:59 32.77 32.79 32.77 32.79 0.7K
11:00 32.75 32.76 32.75 32.76 0.4K
11:01 32.76 32.76 32.74 32.74 0.8K
11:03 32.72 32.72 32.72 32.72 2.7K
11:04 32.73 32.73 32.73 32.73 0.4K
11:05 32.71 32.71 32.71 32.71 1.5K
11:06 32.69 32.71 32.69 32.71 1.1K
11:10 32.71 32.71 32.71 32.71 0.3K
11:11 32.72 32.73 32.72 32.73 1.0K
11:13 32.80 32.80 32.80 32.80 1.1K
11:14 32.76 32.76 32.71 32.71 2.2K
11:15 32.80 32.80 32.76 32.76 1.1K
11:16 32.80 32.80 32.75 32.75 11.0K
11:17 32.76 32.80 32.76 32.76 0.8K
11:19 32.75 32.79 32.75 32.79 1.3K
11:20 32.80 32.80 32.80 32.80 1.1K
11:22 32.85 32.85 32.75 32.75 0.2K
11:23 32.79 32.80 32.79 32.80 0.4K
11:24 32.79 32.85 32.79 32.85 0.2K
11:25 32.83 32.83 32.83 32.83 1.1K
11:26 32.80 32.80 32.80 32.80 0.1K
11:27 32.85 32.85 32.80 32.80 0.7K
11:29 32.83 32.83 32.83 32.83 0.8K
11:30 32.79 32.79 32.79 32.79 1.2K
11:32 32.82 32.84 32.82 32.84 1.4K
11:35 32.80 32.80 32.80 32.80 0.5K
11:37 32.82 32.89 32.82 32.89 7.4K
11:38 32.87 32.87 32.86 32.86 3.7K
11:39 32.90 32.90 32.88 32.88 2.1K
11:40 32.90 32.90 32.90 32.90 1.5K
11:42 32.86 32.86 32.86 32.86 1.6K
11:44 32.92 32.93 32.92 32.92 3.0K
11:45 32.91 32.91 32.91 32.91 0.6K
11:47 32.94 32.94 32.94 32.94 0.9K
11:52 32.94 32.94 32.91 32.91 2.0K
11:53 32.94 32.94 32.94 32.94 0.9K
11:54 32.92 32.92 32.92 32.92 0.5K
11:55 32.91 32.91 32.90 32.89 3.0K
11:56 32.92 32.92 32.92 32.92 1.0K
11:58 32.93 32.93 32.93 32.92 0.7K
11:59 32.90 32.91 32.90 32.91 3.4K
12:02 32.90 32.90 32.90 32.90 4.4K
12:05 32.89 32.93 32.89 32.92 1.7K
12:06 32.91 32.91 32.91 32.91 0.4K
12:07 32.92 32.92 32.92 32.92 1.1K
12:13 32.92 32.93 32.92 32.93 1.5K
12:18 32.93 32.93 32.93 32.93 0.2K
12:19 32.90 32.92 32.90 32.92 0.7K
12:20 32.92 32.92 32.90 32.90 1.3K
12:21 32.92 32.92 32.90 32.90 5.1K
12:24 32.86 32.86 32.86 32.86 2.6K
12:25 32.89 32.89 32.89 32.89 0.3K
12:27 32.86 32.86 32.86 32.86 1.0K
12:30 32.86 32.89 32.86 32.86 1.0K
12:31 32.89 32.89 32.89 32.89 0.7K
12:32 32.89 32.92 32.86 32.86 1.6K
12:35 32.89 32.89 32.88 32.88 0.2K
12:37 32.88 32.88 32.88 32.88 0.5K
12:38 32.87 32.87 32.87 32.87 0.4K
12:39 32.86 32.86 32.86 32.86 0.4K
12:40 32.84 32.84 32.84 32.84 0.6K
12:41 32.87 32.87 32.85 32.85 0.7K
12:44 32.84 32.84 32.84 32.84 0.2K
12:45 32.83 32.83 32.83 32.83 0.3K
12:46 32.84 32.84 32.84 32.84 0.2K
12:48 32.84 32.84 32.84 32.84 0.9K
12:53 32.87 32.87 32.87 32.87 1.0K
12:55 32.88 32.92 32.88 32.92 0.4K
12:56 32.89 32.89 32.89 32.89 1.4K
12:58 32.88 32.92 32.88 32.92 0.6K
13:00 32.85 32.85 32.85 32.85 0.6K
13:01 32.87 32.87 32.87 32.87 0.5K
13:03 32.88 32.88 32.88 32.88 0.3K
13:04 32.90 32.90 32.89 32.89 0.8K
13:05 32.87 32.87 32.87 32.87 0.4K
13:06 32.90 32.90 32.89 32.89 0.5K
13:09 32.88 32.88 32.88 32.88 0.7K
13:11 32.89 32.89 32.89 32.89 1.8K
13:12 32.88 32.88 32.88 32.88 0.3K
13:13 32.86 32.86 32.86 32.86 0.5K
13:14 32.86 32.86 32.86 32.86 0.1K
13:17 32.86 32.86 32.86 32.86 0.8K
13:18 32.86 32.86 32.86 32.86 2.5K
13:22 32.87 32.87 32.87 32.87 0.5K
13:26 32.86 32.86 32.86 32.86 0.7K
13:27 32.86 32.86 32.84 32.85 3.9K
13:29 32.84 32.84 32.84 32.84 0.2K
13:32 32.84 32.89 32.84 32.89 2.0K
13:38 32.86 32.86 32.86 32.86 0.4K
13:39 32.88 32.88 32.88 32.88 1.1K
13:41 32.85 32.85 32.84 32.84 1.1K
13:43 32.85 32.85 32.84 32.84 1.7K
13:44 32.85 32.85 32.84 32.84 0.9K
13:46 32.85 32.85 32.85 32.85 2.0K
13:50 32.83 32.83 32.83 32.83 2.6K
13:54 32.84 32.84 32.84 32.84 1.3K
13:58 32.83 32.83 32.83 32.83 1.1K
14:01 32.83 32.83 32.83 32.83 0.3K
14:02 32.83 32.83 32.83 32.83 0.3K
14:05 32.85 32.85 32.85 32.85 1.3K
14:06 32.86 32.91 32.86 32.91 0.5K
14:07 32.86 32.86 32.86 32.85 1.7K
14:12 32.86 32.86 32.86 32.85 0.5K
14:15 32.91 32.91 32.91 32.91 1.4K
14:16 32.88 32.88 32.88 32.88 0.8K
14:18 32.89 32.89 32.83 32.83 4.9K
14:19 32.84 32.84 32.84 32.84 0.1K
14:20 32.85 32.85 32.85 32.85 0.8K
14:21 32.87 32.88 32.86 32.87 3.4K
14:22 32.87 32.87 32.84 32.84 1.9K
14:23 32.84 32.84 32.84 32.84 0.3K
14:24 32.87 32.87 32.87 32.87 1.0K
14:25 32.85 32.85 32.85 32.85 0.3K
14:26 32.83 32.83 32.83 32.83 0.1K
14:27 32.81 32.83 32.81 32.83 1.3K
14:29 32.81 32.83 32.81 32.83 3.7K
14:30 32.82 32.82 32.82 32.82 0.6K
14:31 32.81 32.81 32.81 32.81 0.3K
14:32 32.83 32.83 32.83 32.83 3.4K
14:33 32.83 32.83 32.83 32.83 0.3K
14:35 32.83 32.83 32.83 32.83 0.3K
14:38 32.83 32.83 32.83 32.83 3.0K
14:39 32.84 32.84 32.84 32.84 0.7K
14:40 32.84 32.84 32.84 32.84 0.3K
14:41 32.84 32.86 32.84 32.86 2.5K
14:42 32.88 32.88 32.88 32.88 0.3K
14:44 32.88 32.90 32.82 32.82 1.9K
14:46 32.86 32.86 32.85 32.85 0.5K
14:49 32.92 32.92 32.92 32.92 0.9K
14:51 32.91 32.91 32.91 32.91 0.7K
14:55 32.83 32.83 32.83 32.83 0.2K
14:56 32.88 32.88 32.88 32.88 0.2K
14:57 32.88 32.88 32.88 32.88 0.6K
14:58 32.85 32.88 32.85 32.88 1.2K
14:59 32.90 32.90 32.90 32.90 0.5K
15:02 32.88 32.88 32.88 32.88 0.9K
15:04 32.85 32.85 32.85 32.85 0.7K
15:05 32.86 32.86 32.86 32.86 0.3K
15:06 32.85 32.85 32.85 32.85 0.2K
15:07 32.84 32.84 32.84 32.84 1.6K
15:11 32.79 32.79 32.79 32.78 2.6K
15:12 32.78 32.78 32.78 32.78 0.4K
15:13 32.77 32.77 32.77 32.77 0.8K
15:15 32.76 32.76 32.75 32.76 2.1K
15:16 32.76 32.76 32.76 32.76 0.3K
15:17 32.79 32.79 32.79 32.79 0.6K
15:18 32.78 32.78 32.78 32.78 0.3K
15:19 32.76 32.76 32.76 32.76 0.5K
15:20 32.79 32.79 32.77 32.77 0.8K
15:23 32.74 32.74 32.74 32.74 0.9K
15:25 32.70 32.73 32.70 32.73 2.4K
15:26 32.76 32.76 32.76 32.76 0.4K
15:27 32.70 32.70 32.70 32.70 0.9K
15:28 32.73 32.73 32.73 32.73 2.1K
15:29 32.71 32.71 32.71 32.71 0.9K
15:31 32.76 32.76 32.73 32.73 1.4K
15:34 32.72 32.72 32.72 32.72 1.1K
15:35 32.71 32.74 32.71 32.74 1.0K
15:36 32.78 32.78 32.74 32.74 2.0K
15:38 32.73 32.73 32.73 32.73 1.2K
15:39 32.71 32.71 32.68 32.70 3.8K
15:40 32.72 32.72 32.72 32.72 1.6K
15:41 32.71 32.72 32.71 32.72 0.4K
15:42 32.72 32.72 32.71 32.71 0.7K
15:43 32.72 32.72 32.71 32.72 1.2K
15:44 32.70 32.70 32.70 32.70 1.7K
15:45 32.68 32.68 32.68 32.68 2.2K
15:46 32.67 32.68 32.67 32.68 2.2K
15:47 32.67 32.69 32.67 32.69 1.9K
15:48 32.68 32.69 32.68 32.69 3.1K
15:50 32.73 32.77 32.73 32.77 0.5K
15:51 32.76 32.76 32.75 32.75 1.8K
15:52 32.74 32.74 32.74 32.74 0.4K
15:54 32.76 32.76 32.72 32.72 2.3K
15:55 32.69 32.70 32.64 32.70 1.6K
15:56 32.70 32.70 32.70 32.70 1.5K
15:57 32.70 32.70 32.70 32.70 0.8K
15:58 32.76 32.76 32.67 32.67 2.5K
15:59 32.70 32.78 32.70 32.78 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available