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 32.31 32.31 32.05 32.06 35.3K
09:31 32.16 32.16 32.16 32.16 0.2K
09:32 32.15 32.15 32.15 32.15 0.7K
09:33 32.15 32.26 32.15 32.26 0.6K
09:34 32.16 32.16 32.16 32.16 2.5K
09:35 32.16 32.16 32.12 32.12 1.3K
09:36 32.05 32.20 32.05 32.05 5.8K
09:37 32.20 32.20 32.13 32.13 5.9K
09:39 32.06 32.20 32.06 32.20 2.7K
09:40 32.12 32.12 32.12 32.12 0.2K
09:41 32.11 32.15 32.11 32.11 1.8K
09:42 32.10 32.15 32.10 32.15 1.4K
09:43 32.17 32.17 32.15 32.15 1.3K
09:45 32.16 32.16 32.16 32.16 0.4K
09:47 32.23 32.23 32.22 32.22 2.3K
09:48 32.26 32.26 32.26 32.26 0.4K
09:49 32.26 32.26 32.26 32.26 2.8K
09:51 32.30 32.30 32.30 32.30 3.0K
09:52 32.30 32.34 32.30 32.34 4.3K
09:53 32.36 32.40 32.36 32.40 17.4K
09:54 32.39 32.39 32.39 32.39 1.3K
09:55 32.35 32.35 32.31 32.31 0.9K
09:56 32.35 32.35 32.35 32.35 0.4K
09:57 32.35 32.40 32.35 32.35 3.0K
09:59 32.31 32.31 32.30 32.30 3.9K
10:00 32.34 32.39 32.31 32.31 2.2K
10:01 32.31 32.31 32.31 32.31 0.6K
10:02 32.32 32.32 32.32 32.32 0.8K
10:03 32.33 32.33 32.33 32.33 5.0K
10:04 32.35 32.35 32.31 32.31 3.2K
10:07 32.25 32.25 32.24 32.24 0.5K
10:08 32.23 32.23 32.23 32.23 3.8K
10:10 32.20 32.20 32.20 32.20 0.4K
10:11 32.23 32.23 32.14 32.14 2.6K
10:12 32.26 32.26 32.26 32.26 0.3K
10:13 32.25 32.25 32.25 32.25 0.2K
10:14 32.25 32.25 32.25 32.25 0.7K
10:15 32.25 32.25 32.25 32.25 2.0K
10:16 32.19 32.19 32.19 32.19 0.5K
10:19 32.20 32.20 32.16 32.16 1.0K
10:20 32.20 32.20 32.16 32.16 0.7K
10:21 32.16 32.16 32.16 32.16 1.0K
10:22 32.19 32.19 32.19 32.19 0.4K
10:23 32.19 32.19 32.16 32.16 1.7K
10:24 32.16 32.18 32.16 32.18 0.9K
10:27 32.14 32.14 32.13 32.13 2.6K
10:30 32.12 32.14 32.12 32.14 0.8K
10:31 32.20 32.20 32.20 32.20 0.2K
10:33 32.19 32.19 32.19 32.19 0.1K
10:34 32.14 32.14 32.14 32.14 0.3K
10:35 32.14 32.18 32.14 32.17 0.5K
10:37 32.18 32.18 32.18 32.17 0.3K
10:38 32.15 32.15 32.15 32.15 0.5K
10:39 32.12 32.13 32.10 32.10 10.7K
10:40 32.08 32.08 32.04 32.04 7.1K
10:43 32.06 32.06 32.05 32.05 1.2K
10:44 32.09 32.16 32.09 32.16 3.1K
10:45 32.15 32.19 32.15 32.19 2.0K
10:46 32.11 32.11 32.11 32.11 0.5K
10:48 32.11 32.20 32.11 32.20 1.9K
10:50 32.11 32.11 32.11 32.11 0.3K
10:51 32.16 32.16 32.13 32.13 0.6K
10:52 32.13 32.13 32.13 32.13 0.3K
10:55 32.15 32.15 32.15 32.15 0.1K
10:56 32.12 32.12 32.12 32.12 3.2K
10:58 32.13 32.15 32.07 32.15 18.3K
11:01 32.15 32.15 32.15 32.15 1.1K
11:05 32.15 32.15 32.12 32.12 0.7K
11:07 32.14 32.15 32.14 32.15 0.6K
11:08 32.13 32.13 32.13 32.13 0.2K
11:09 32.10 32.14 32.10 32.12 1.7K
11:12 32.10 32.10 32.10 32.10 0.2K
11:16 32.11 32.11 32.07 32.07 1.2K
11:17 32.11 32.11 32.11 32.11 0.8K
11:18 32.10 32.10 32.10 32.10 0.4K
11:19 32.08 32.08 32.08 32.08 2.6K
11:20 32.12 32.12 32.12 32.12 0.5K
11:21 32.08 32.08 32.08 32.08 5.2K
11:24 32.07 32.07 32.07 32.07 0.5K
11:26 32.05 32.05 32.05 32.05 0.1K
11:27 32.00 32.01 32.00 32.01 10.4K
11:28 31.99 31.99 31.99 31.99 10.1K
11:29 31.97 31.97 31.97 31.97 3.6K
11:30 31.97 31.97 31.96 31.96 2.4K
11:31 31.96 31.97 31.95 31.95 3.3K
11:32 31.96 31.99 31.96 31.99 0.5K
11:33 31.97 31.97 31.96 31.96 0.4K
11:34 31.95 31.97 31.95 31.97 1.3K
11:41 32.06 32.06 32.06 32.06 0.5K
11:45 32.01 32.03 32.01 32.03 0.7K
11:46 32.07 32.07 32.07 32.07 0.2K
11:47 32.07 32.07 32.07 32.07 3.7K
11:48 32.03 32.03 32.03 32.03 0.4K
11:51 32.00 32.00 32.00 32.00 0.3K
11:54 32.04 32.04 32.04 32.04 0.9K
11:56 32.03 32.03 32.03 32.03 0.9K
11:57 32.02 32.02 32.01 32.01 0.6K
11:58 32.03 32.03 32.03 32.03 0.3K
11:59 32.04 32.04 32.02 32.02 2.2K
12:06 32.09 32.10 32.09 32.10 0.5K
12:08 32.10 32.10 32.10 32.10 0.3K
12:09 32.07 32.07 32.07 32.07 0.2K
12:10 32.05 32.05 32.02 32.02 0.6K
12:14 32.01 32.07 32.01 32.07 0.3K
12:15 32.05 32.05 32.04 32.04 1.0K
12:19 32.02 32.02 32.02 32.02 1.6K
12:21 32.01 32.01 31.98 31.98 2.3K
12:24 32.00 32.00 31.96 31.96 2.9K
12:25 32.00 32.00 32.00 32.00 0.5K
12:26 32.00 32.00 31.98 31.98 0.3K
12:27 31.99 31.99 31.99 31.99 0.3K
12:28 31.97 31.97 31.97 31.97 0.6K
12:31 31.96 31.96 31.96 31.96 0.8K
12:32 31.97 31.97 31.97 31.97 1.2K
12:34 31.92 31.92 31.92 31.92 0.1K
12:36 31.95 31.95 31.95 31.95 0.2K
12:37 31.97 31.97 31.97 31.97 0.2K
12:40 31.94 31.97 31.94 31.97 2.8K
12:41 31.95 31.95 31.95 31.95 2.0K
12:42 31.96 31.96 31.96 31.96 0.1K
12:43 31.95 31.95 31.94 31.95 1.2K
12:47 31.95 31.95 31.91 31.91 3.8K
12:48 31.96 31.96 31.96 31.96 0.6K
12:50 31.92 31.92 31.92 31.92 1.7K
12:53 31.96 31.96 31.96 31.96 2.5K
12:54 31.96 31.96 31.95 31.95 1.0K
12:55 31.96 31.96 31.96 31.96 0.2K
12:56 31.93 31.94 31.93 31.94 1.3K
12:58 31.96 31.96 31.96 31.96 0.3K
13:03 31.95 31.95 31.94 31.94 1.0K
13:05 31.96 31.96 31.96 31.96 1.0K
13:07 31.96 31.96 31.96 31.96 0.6K
13:08 31.94 31.94 31.94 31.94 1.2K
13:11 31.96 31.96 31.96 31.96 0.5K
13:12 31.91 31.92 31.91 31.92 1.3K
13:14 31.85 31.85 31.85 31.85 3.4K
13:17 31.89 31.89 31.89 31.89 0.2K
13:18 31.85 31.88 31.85 31.88 1.6K
13:19 31.85 31.87 31.85 31.87 3.0K
13:20 31.89 31.89 31.89 31.89 0.7K
13:22 31.89 31.89 31.89 31.89 1.0K
13:23 31.89 31.89 31.89 31.89 0.3K
13:25 31.93 31.93 31.93 31.93 1.4K
13:26 31.92 31.92 31.92 31.92 0.2K
13:27 31.85 31.85 31.85 31.85 1.0K
13:29 31.89 31.89 31.85 31.85 1.8K
13:30 31.89 31.89 31.89 31.89 0.3K
13:31 31.89 31.89 31.89 31.89 0.4K
13:32 31.89 31.89 31.89 31.89 1.4K
13:34 31.93 31.93 31.91 31.91 1.4K
13:35 31.89 31.89 31.89 31.89 0.8K
13:37 31.93 31.93 31.92 31.92 0.3K
13:38 31.95 31.95 31.95 31.95 1.1K
13:40 31.91 31.91 31.91 31.91 0.2K
13:41 31.95 31.95 31.95 31.95 1.4K
13:43 31.95 31.95 31.95 31.95 0.2K
13:45 31.92 31.92 31.92 31.92 0.3K
13:47 31.91 31.91 31.91 31.91 1.5K
13:48 31.91 31.91 31.91 31.91 0.6K
13:49 31.89 31.89 31.89 31.89 1.1K
13:50 31.90 31.90 31.90 31.90 0.4K
13:52 31.93 31.93 31.92 31.92 0.3K
13:53 31.93 31.95 31.89 31.89 1.5K
13:54 31.92 31.92 31.88 31.88 0.4K
13:55 31.90 31.90 31.90 31.90 0.8K
13:56 31.90 31.90 31.90 31.90 0.1K
13:57 31.90 31.90 31.90 31.90 0.2K
13:59 31.92 31.92 31.90 31.92 0.8K
14:01 31.91 31.91 31.91 31.91 2.8K
14:04 31.92 31.92 31.92 31.92 0.5K
14:05 31.95 31.95 31.95 31.95 0.4K
14:07 31.89 31.89 31.86 31.86 3.0K
14:08 31.85 31.85 31.85 31.85 0.4K
14:12 31.85 31.87 31.84 31.84 2.6K
14:15 31.82 31.82 31.82 31.82 0.2K
14:16 31.84 31.84 31.84 31.84 1.0K
14:17 31.85 31.85 31.82 31.82 2.0K
14:18 31.85 31.85 31.85 31.85 0.5K
14:19 31.83 31.84 31.83 31.83 1.7K
14:20 31.84 31.84 31.83 31.84 1.8K
14:22 31.83 31.83 31.83 31.83 0.1K
14:23 31.84 31.84 31.84 31.84 1.0K
14:24 31.83 31.83 31.83 31.83 0.3K
14:25 31.84 31.84 31.83 31.83 1.5K
14:26 31.81 31.81 31.81 31.81 9.5K
14:28 31.81 31.81 31.81 31.81 0.2K
14:29 31.81 31.81 31.81 31.81 0.4K
14:30 31.81 31.81 31.81 31.81 0.4K
14:32 31.80 31.81 31.80 31.81 1.2K
14:33 31.80 31.81 31.80 31.80 1.3K
14:34 31.80 31.80 31.80 31.80 0.2K
14:36 31.79 31.80 31.79 31.80 0.7K
14:37 31.80 31.81 31.78 31.79 5.3K
14:39 31.79 31.79 31.79 31.79 3.2K
14:40 31.79 31.79 31.78 31.78 0.9K
14:41 31.77 31.79 31.77 31.79 0.8K
14:42 31.77 31.78 31.77 31.78 7.0K
14:43 31.78 31.79 31.78 31.79 1.3K
14:44 31.78 31.78 31.78 31.78 0.7K
14:45 31.78 31.78 31.78 31.78 0.2K
14:46 31.76 31.76 31.76 31.76 0.4K
14:47 31.76 31.79 31.76 31.79 1.1K
14:48 31.75 31.75 31.75 31.75 0.4K
14:50 31.73 31.75 31.73 31.75 12.1K
14:51 31.75 31.75 31.75 31.75 0.8K
14:53 31.75 31.75 31.74 31.74 1.4K
14:54 31.74 31.74 31.74 31.74 2.4K
14:55 31.74 31.74 31.74 31.74 0.6K
14:57 31.74 31.74 31.74 31.74 0.4K
15:00 31.74 31.74 31.73 31.74 0.5K
15:01 31.74 31.74 31.74 31.74 2.6K
15:02 31.74 31.74 31.74 31.74 0.6K
15:03 31.72 31.72 31.69 31.71 0.7K
15:04 31.71 31.71 31.71 31.71 0.7K
15:05 31.70 31.70 31.70 31.70 2.4K
15:06 31.72 31.72 31.72 31.72 7.1K
15:07 31.72 31.72 31.70 31.70 0.3K
15:08 31.73 31.73 31.73 31.73 1.2K
15:09 31.75 31.75 31.71 31.71 0.5K
15:10 31.72 31.72 31.72 31.72 0.3K
15:11 31.72 31.75 31.72 31.72 2.0K
15:12 31.69 31.72 31.69 31.72 1.0K
15:13 31.73 31.73 31.73 31.73 0.8K
15:15 31.68 31.72 31.68 31.72 0.8K
15:17 31.69 31.73 31.69 31.70 1.9K
15:18 31.72 31.72 31.70 31.70 0.8K
15:19 31.66 31.69 31.66 31.68 3.9K
15:20 31.67 31.72 31.67 31.68 2.3K
15:21 31.67 31.67 31.66 31.66 1.3K
15:22 31.67 31.67 31.67 31.67 1.7K
15:23 31.67 31.69 31.67 31.67 0.6K
15:24 31.67 31.67 31.67 31.67 0.2K
15:25 31.67 31.69 31.67 31.69 0.7K
15:26 31.69 31.69 31.69 31.69 0.3K
15:27 31.69 31.69 31.67 31.67 0.9K
15:28 31.69 31.69 31.67 31.69 1.0K
15:29 31.69 31.69 31.67 31.68 0.5K
15:30 31.66 31.69 31.66 31.69 2.8K
15:31 31.75 31.75 31.71 31.74 0.5K
15:32 31.71 31.75 31.67 31.67 6.4K
15:33 31.71 31.74 31.71 31.74 0.5K
15:34 31.72 31.72 31.70 31.70 3.8K
15:35 31.75 31.75 31.69 31.75 8.2K
15:36 31.73 31.73 31.73 31.72 0.4K
15:37 31.75 31.75 31.72 31.72 0.4K
15:38 31.70 31.71 31.69 31.70 4.2K
15:39 31.70 31.70 31.70 31.70 3.5K
15:40 31.70 31.71 31.70 31.71 5.0K
15:41 31.73 31.73 31.73 31.73 0.3K
15:42 31.73 31.73 31.71 31.71 1.9K
15:43 31.73 31.73 31.73 31.73 0.2K
15:44 31.73 31.73 31.73 31.73 1.1K
15:45 31.75 31.75 31.75 31.75 0.9K
15:46 31.75 31.75 31.74 31.75 1.3K
15:47 31.75 31.75 31.75 31.75 0.3K
15:48 31.74 31.75 31.74 31.75 0.2K
15:49 31.75 31.75 31.75 31.75 0.7K
15:50 31.78 31.78 31.75 31.77 2.0K
15:51 31.80 31.80 31.80 31.80 2.5K
15:53 31.77 31.80 31.77 31.79 2.7K
15:54 31.79 31.79 31.79 31.79 1.5K
15:55 31.77 31.79 31.77 31.79 3.7K
15:56 31.81 31.81 31.79 31.79 0.7K
15:57 31.81 31.81 31.80 31.81 1.4K
15:58 31.80 31.80 31.80 31.80 2.3K
15:59 31.80 31.82 31.79 31.82 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available