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 31.82 31.82 31.80 31.80 15.6K
09:31 31.81 31.81 31.81 31.81 0.3K
09:32 31.81 31.81 31.81 31.81 0.5K
09:35 31.80 31.86 31.80 31.83 3.4K
09:38 31.86 31.86 31.86 31.86 1.6K
09:39 31.93 31.93 31.81 31.81 0.8K
09:40 31.89 31.89 31.84 31.84 1.9K
09:42 31.80 31.84 31.80 31.84 0.8K
09:43 31.85 31.85 31.85 31.85 0.5K
09:45 31.82 31.82 31.82 31.82 0.3K
09:49 31.85 31.85 31.85 31.85 0.1K
09:50 31.87 31.87 31.87 31.87 0.6K
09:56 31.89 31.89 31.89 31.89 0.4K
09:58 31.85 31.88 31.85 31.85 1.8K
09:59 31.89 31.89 31.88 31.89 1.6K
10:01 31.89 31.89 31.84 31.84 3.0K
10:02 31.85 31.85 31.85 31.85 1.2K
10:03 31.89 31.89 31.89 31.89 0.4K
10:04 31.89 31.89 31.89 31.89 1.0K
10:05 31.86 31.86 31.86 31.86 0.2K
10:07 31.89 31.89 31.89 31.89 3.3K
10:09 31.91 31.91 31.91 31.91 0.3K
10:10 31.91 31.91 31.91 31.91 1.1K
10:11 31.88 31.88 31.88 31.88 0.1K
10:13 31.88 31.88 31.88 31.87 0.9K
10:14 31.86 31.90 31.86 31.88 0.7K
10:15 31.88 31.89 31.87 31.89 2.0K
10:16 31.88 31.88 31.88 31.88 0.9K
10:20 31.89 31.89 31.88 31.88 0.2K
10:21 31.89 31.89 31.87 31.88 3.6K
10:23 31.89 31.89 31.89 31.89 1.9K
10:27 31.86 31.86 31.86 31.86 0.4K
10:29 31.90 31.90 31.90 31.90 0.3K
10:30 31.87 31.88 31.87 31.88 0.7K
10:36 31.90 31.90 31.87 31.87 0.6K
10:41 31.87 31.87 31.87 31.87 0.6K
10:42 31.87 31.87 31.87 31.87 0.2K
10:46 31.88 31.88 31.88 31.88 0.2K
10:47 31.88 31.88 31.88 31.88 0.6K
10:50 31.85 31.85 31.85 31.85 0.3K
10:52 31.88 31.88 31.88 31.88 0.1K
10:53 31.87 31.87 31.87 31.87 0.2K
10:54 31.87 31.87 31.87 31.87 0.3K
10:55 31.88 31.88 31.88 31.88 0.3K
10:56 31.87 31.87 31.87 31.87 0.2K
10:59 31.85 31.86 31.85 31.86 0.5K
11:01 31.87 31.87 31.87 31.87 1.0K
11:03 31.88 31.88 31.87 31.87 0.6K
11:04 31.88 31.88 31.85 31.85 2.5K
11:08 31.83 31.83 31.83 31.83 1.9K
11:09 31.84 31.84 31.83 31.83 2.2K
11:10 31.84 31.84 31.84 31.83 0.8K
11:14 31.81 31.81 31.81 31.81 0.2K
11:15 31.82 31.84 31.82 31.82 2.0K
11:16 31.82 31.82 31.82 31.82 0.3K
11:19 31.84 31.84 31.84 31.84 0.4K
11:22 31.83 31.83 31.83 31.83 0.4K
11:23 31.84 31.84 31.84 31.84 2.2K
11:26 31.83 31.83 31.80 31.80 0.4K
11:28 31.84 31.84 31.84 31.84 0.2K
11:29 31.80 31.80 31.80 31.80 0.3K
11:30 31.79 31.79 31.79 31.79 1.0K
11:32 31.78 31.78 31.78 31.78 0.7K
11:33 31.78 31.78 31.78 31.78 0.3K
11:34 31.77 31.77 31.77 31.77 0.8K
11:38 31.77 31.77 31.76 31.77 0.8K
11:39 31.78 31.78 31.78 31.78 1.3K
11:45 31.78 31.78 31.78 31.78 0.1K
11:47 31.77 31.77 31.77 31.77 0.2K
11:50 31.74 31.74 31.74 31.74 0.6K
11:52 31.74 31.80 31.74 31.80 1.1K
11:55 31.77 31.77 31.77 31.77 0.1K
11:58 31.79 31.79 31.75 31.75 3.3K
12:00 31.77 31.77 31.77 31.77 0.7K
12:03 31.78 31.78 31.68 31.68 6.0K
12:04 31.68 31.68 31.68 31.68 0.6K
12:09 31.66 31.66 31.66 31.66 0.1K
12:10 31.69 31.69 31.69 31.68 0.3K
12:13 31.67 31.68 31.67 31.68 2.5K
12:14 31.68 31.68 31.68 31.68 0.6K
12:15 31.68 31.68 31.68 31.68 0.3K
12:16 31.69 31.69 31.69 31.69 0.1K
12:17 31.69 31.69 31.67 31.67 0.7K
12:18 31.69 31.69 31.69 31.69 0.4K
12:20 31.71 31.71 31.71 31.71 1.8K
12:21 31.69 31.69 31.69 31.69 0.4K
12:22 31.71 31.71 31.71 31.71 0.7K
12:23 31.72 31.74 31.72 31.74 1.6K
12:24 31.71 31.71 31.71 31.71 0.2K
12:25 31.71 31.71 31.71 31.71 0.6K
12:31 31.74 31.74 31.72 31.72 0.4K
12:32 31.71 31.71 31.71 31.71 0.1K
12:33 31.72 31.72 31.72 31.72 0.2K
12:37 31.71 31.71 31.71 31.71 0.7K
12:42 31.71 31.71 31.71 31.71 1.4K
12:43 31.70 31.70 31.70 31.70 1.0K
12:47 31.66 31.66 31.66 31.66 0.2K
12:50 31.65 31.65 31.65 31.65 3.5K
12:51 31.68 31.68 31.66 31.66 4.4K
12:53 31.68 31.68 31.68 31.68 0.4K
12:55 31.68 31.68 31.68 31.68 0.3K
12:56 31.70 31.70 31.70 31.70 0.3K
12:58 31.69 31.69 31.68 31.68 2.9K
13:00 31.68 31.68 31.68 31.68 0.7K
13:01 31.68 31.69 31.68 31.69 0.7K
13:04 31.69 31.69 31.68 31.68 1.6K
13:05 31.68 31.68 31.68 31.68 0.1K
13:06 31.68 31.68 31.68 31.68 1.8K
13:08 31.70 31.70 31.70 31.70 0.2K
13:10 31.73 31.73 31.73 31.73 0.8K
13:11 31.73 31.73 31.73 31.73 0.6K
13:13 31.73 31.73 31.73 31.73 0.2K
13:17 31.73 31.73 31.73 31.73 0.3K
13:18 31.71 31.71 31.71 31.71 0.5K
13:19 31.73 31.73 31.73 31.73 0.6K
13:20 31.71 31.71 31.71 31.71 1.0K
13:21 31.69 31.69 31.69 31.69 1.0K
13:22 31.71 31.71 31.71 31.71 0.4K
13:27 31.72 31.72 31.69 31.69 1.5K
13:29 31.71 31.71 31.71 31.71 0.4K
13:30 31.73 31.73 31.73 31.73 1.1K
13:31 31.73 31.73 31.73 31.73 0.1K
13:33 31.70 31.70 31.70 31.70 0.8K
13:35 31.73 31.73 31.73 31.73 2.4K
13:37 31.77 31.77 31.77 31.77 0.2K
13:42 31.73 31.73 31.73 31.73 2.1K
13:46 31.75 31.75 31.75 31.75 0.1K
13:47 31.75 31.75 31.75 31.75 0.9K
13:49 31.77 31.77 31.77 31.77 1.2K
13:50 31.77 31.77 31.77 31.77 1.8K
13:52 31.76 31.76 31.76 31.76 0.2K
13:55 31.77 31.77 31.77 31.77 0.4K
13:56 31.75 31.75 31.75 31.75 0.2K
13:57 31.76 31.76 31.76 31.76 0.1K
13:58 31.76 31.76 31.76 31.76 0.1K
13:59 31.77 31.77 31.77 31.77 0.3K
14:00 31.75 31.75 31.75 31.75 0.4K
14:01 31.72 31.72 31.72 31.72 0.6K
14:03 31.66 31.66 31.62 31.62 7.8K
14:04 31.66 31.66 31.52 31.52 19.6K
14:05 31.46 31.46 31.40 31.45 7.4K
14:06 31.47 31.49 31.45 31.49 1.5K
14:07 31.47 31.50 31.47 31.50 1.4K
14:09 31.46 31.50 31.46 31.50 0.3K
14:10 31.45 31.48 31.45 31.48 1.0K
14:12 31.42 31.42 31.42 31.42 0.3K
14:13 31.44 31.44 31.44 31.44 0.4K
14:14 31.45 31.45 31.41 31.41 0.4K
14:15 31.41 31.41 31.41 31.41 0.8K
14:16 31.37 31.37 31.34 31.36 6.6K
14:19 31.35 31.38 31.35 31.38 3.0K
14:21 31.33 31.33 31.33 31.33 10.9K
14:22 31.33 31.33 31.33 31.33 2.1K
14:23 31.29 31.30 31.29 31.29 1.1K
14:24 31.30 31.30 31.30 31.30 3.8K
14:25 31.35 31.35 31.35 31.35 0.7K
14:26 31.34 31.34 31.34 31.34 0.4K
14:28 31.34 31.34 31.34 31.34 1.2K
14:29 31.34 31.34 31.33 31.33 2.2K
14:31 31.33 31.33 31.33 31.33 0.6K
14:32 31.35 31.35 31.34 31.34 1.7K
14:33 31.33 31.37 31.33 31.36 1.6K
14:34 31.37 31.40 31.37 31.37 0.9K
14:35 31.37 31.37 31.37 31.37 0.7K
14:36 31.41 31.41 31.37 31.37 2.7K
14:38 31.39 31.39 31.37 31.37 1.4K
14:40 31.41 31.41 31.41 31.41 4.0K
14:41 31.35 31.35 31.34 31.34 4.3K
14:42 31.37 31.37 31.34 31.34 1.8K
14:43 31.35 31.35 31.33 31.33 0.9K
14:44 31.34 31.34 31.34 31.34 0.6K
14:45 31.32 31.32 31.30 31.31 0.6K
14:46 31.32 31.32 31.29 31.29 1.3K
14:47 31.22 31.22 31.22 31.22 2.3K
14:48 31.25 31.26 31.24 31.24 0.8K
14:49 31.24 31.28 31.19 31.28 3.7K
14:50 31.17 31.17 31.17 31.17 1.0K
14:51 31.24 31.24 31.24 31.24 0.3K
14:52 31.23 31.28 31.20 31.20 5.1K
14:53 31.17 31.17 31.17 31.17 0.6K
14:54 31.18 31.21 31.18 31.21 2.6K
14:55 31.22 31.22 31.16 31.16 6.2K
14:56 31.27 31.27 31.23 31.23 0.5K
14:57 31.28 31.28 31.18 31.18 0.7K
14:58 31.18 31.27 31.18 31.27 1.8K
14:59 31.18 31.26 31.18 31.26 0.4K
15:00 31.28 31.28 31.28 31.28 0.1K
15:01 31.23 31.28 31.23 31.28 3.5K
15:02 31.23 31.23 31.18 31.18 1.7K
15:04 31.23 31.26 31.23 31.26 0.6K
15:06 31.20 31.23 31.20 31.21 2.6K
15:07 31.21 31.22 31.20 31.21 2.4K
15:08 31.23 31.23 31.23 31.23 0.8K
15:09 31.22 31.22 31.22 31.22 1.1K
15:10 31.21 31.21 31.19 31.19 0.7K
15:12 31.21 31.21 31.21 31.21 0.4K
15:13 31.21 31.21 31.21 31.21 0.2K
15:14 31.21 31.21 31.21 31.21 0.6K
15:18 31.21 31.21 31.21 31.21 0.3K
15:19 31.22 31.22 31.22 31.22 0.9K
15:21 31.21 31.23 31.21 31.23 2.4K
15:23 31.23 31.24 31.23 31.24 1.2K
15:24 31.24 31.25 31.24 31.25 1.7K
15:25 31.25 31.25 31.24 31.24 0.2K
15:26 31.25 31.25 31.25 31.25 1.1K
15:27 31.23 31.23 31.23 31.23 1.9K
15:28 31.24 31.24 31.22 31.22 3.6K
15:29 31.18 31.19 31.18 31.19 1.6K
15:30 31.22 31.22 31.17 31.17 0.9K
15:31 31.17 31.17 31.16 31.16 2.0K
15:32 31.15 31.18 31.15 31.16 2.4K
15:33 31.15 31.22 31.15 31.18 2.4K
15:34 31.19 31.21 31.16 31.16 1.9K
15:35 31.15 31.17 31.15 31.17 3.6K
15:36 31.19 31.19 31.19 31.19 1.6K
15:38 31.16 31.16 31.16 31.16 0.2K
15:39 31.15 31.15 31.08 31.10 2.5K
15:40 31.13 31.13 31.05 31.08 3.4K
15:41 31.09 31.09 31.00 31.00 3.7K
15:42 31.02 31.03 30.94 30.94 28.6K
15:43 30.89 30.94 30.89 30.94 3.6K
15:44 30.86 30.90 30.86 30.89 2.8K
15:45 30.84 30.84 30.78 30.82 8.9K
15:46 30.82 30.89 30.82 30.89 5.5K
15:47 30.84 30.88 30.84 30.88 0.9K
15:48 30.91 30.91 30.87 30.89 4.5K
15:49 30.97 30.97 30.90 30.92 3.8K
15:50 30.90 30.93 30.90 30.93 2.7K
15:51 30.91 30.94 30.91 30.91 3.9K
15:52 30.93 30.97 30.91 30.93 3.3K
15:53 30.93 30.93 30.88 30.88 0.9K
15:54 30.88 30.96 30.88 30.93 1.9K
15:55 30.87 30.87 30.83 30.83 6.4K
15:56 30.86 30.88 30.83 30.85 2.2K
15:57 30.85 30.85 30.85 30.85 0.6K
15:58 30.85 30.85 30.85 30.85 0.5K
15:59 30.85 30.85 30.79 30.81 10.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available