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 31.02 31.09 31.02 31.08 14.2K
09:31 31.00 31.00 31.00 31.00 0.4K
09:32 31.01 31.01 30.96 30.96 0.9K
09:33 30.99 30.99 30.99 30.99 3.8K
09:34 31.00 31.00 31.00 31.00 0.4K
09:35 31.00 31.00 31.00 31.00 1.1K
09:36 30.98 30.98 30.98 30.98 2.2K
09:37 30.97 30.97 30.94 30.96 3.2K
09:38 30.91 31.01 30.91 31.01 3.1K
09:39 30.97 30.97 30.97 30.97 0.5K
09:40 30.98 31.00 30.95 31.00 4.3K
09:41 30.97 30.97 30.90 30.97 7.8K
09:43 31.03 31.03 30.99 30.99 2.2K
09:44 30.95 30.95 30.95 30.95 1.6K
09:45 30.96 30.99 30.96 30.99 0.7K
09:46 31.00 31.00 31.00 31.00 1.4K
09:47 30.99 30.99 30.99 30.99 0.4K
09:49 31.01 31.01 30.99 31.01 3.2K
09:50 31.01 31.01 30.91 30.98 6.8K
09:51 30.95 30.99 30.95 30.99 1.3K
09:52 30.99 30.99 30.94 30.94 0.8K
09:53 31.01 31.01 30.97 30.97 1.1K
09:54 30.92 30.95 30.90 30.95 4.1K
09:55 30.92 30.92 30.92 30.92 1.1K
09:56 30.95 30.95 30.92 30.92 1.2K
09:58 30.95 30.95 30.92 30.92 1.7K
09:59 30.92 30.92 30.92 30.92 0.2K
10:00 30.92 30.92 30.92 30.92 0.6K
10:01 30.92 30.94 30.92 30.94 0.6K
10:03 30.89 30.89 30.89 30.89 0.2K
10:04 30.95 30.95 30.95 30.95 0.6K
10:08 30.95 30.95 30.95 30.95 2.1K
10:10 30.93 30.93 30.93 30.93 1.6K
10:12 30.95 30.95 30.95 30.95 0.2K
10:13 30.93 30.93 30.93 30.93 3.2K
10:14 30.93 30.93 30.92 30.92 0.9K
10:16 30.92 30.95 30.91 30.92 2.2K
10:18 30.88 30.91 30.88 30.91 1.1K
10:19 30.90 30.90 30.90 30.89 0.4K
10:20 30.90 30.90 30.90 30.90 1.0K
10:22 30.85 30.85 30.85 30.85 3.6K
10:23 30.88 30.88 30.88 30.88 0.4K
10:24 30.84 30.85 30.84 30.85 0.8K
10:25 30.83 30.83 30.82 30.83 3.8K
10:27 30.88 30.88 30.85 30.85 5.0K
10:29 30.86 30.86 30.86 30.86 2.0K
10:31 30.87 30.87 30.87 30.87 0.2K
10:32 30.87 30.87 30.87 30.87 0.6K
10:34 30.88 30.89 30.86 30.86 2.8K
10:35 30.84 30.84 30.84 30.84 0.3K
10:38 30.86 30.86 30.86 30.86 0.1K
10:39 30.85 30.88 30.85 30.88 0.9K
10:40 30.85 30.87 30.85 30.87 0.4K
10:41 30.88 30.88 30.88 30.88 0.3K
10:43 30.85 30.85 30.85 30.85 0.1K
10:44 30.86 30.86 30.86 30.86 0.7K
10:45 30.86 30.88 30.84 30.84 7.4K
10:47 30.85 30.85 30.85 30.85 1.3K
10:48 30.86 30.86 30.86 30.86 0.7K
10:49 30.86 30.86 30.86 30.86 0.1K
10:50 30.88 30.88 30.88 30.88 2.0K
10:52 30.89 30.89 30.89 30.89 0.2K
10:53 30.94 30.94 30.94 30.94 0.3K
10:56 30.89 30.90 30.89 30.90 1.4K
10:57 30.94 30.94 30.94 30.94 0.9K
10:59 30.96 30.96 30.96 30.96 0.6K
11:00 30.96 30.96 30.96 30.96 0.1K
11:02 30.94 30.94 30.94 30.94 0.8K
11:03 30.90 30.94 30.90 30.94 1.3K
11:04 30.92 30.92 30.90 30.90 1.1K
11:05 30.88 30.88 30.88 30.88 1.1K
11:06 30.88 30.92 30.88 30.92 0.8K
11:07 30.88 30.90 30.88 30.90 0.6K
11:09 30.88 30.88 30.88 30.88 1.7K
11:10 30.89 30.91 30.89 30.91 1.4K
11:11 30.89 30.89 30.89 30.89 0.5K
11:12 30.91 30.91 30.91 30.91 0.4K
11:14 30.91 30.91 30.88 30.88 1.2K
11:15 30.88 30.89 30.88 30.89 0.8K
11:16 30.88 30.88 30.88 30.88 0.7K
11:17 30.90 30.90 30.87 30.87 0.6K
11:18 30.90 30.90 30.90 30.90 0.4K
11:20 30.89 30.89 30.89 30.89 0.7K
11:21 30.92 30.92 30.92 30.92 1.0K
11:22 30.91 30.92 30.91 30.92 0.3K
11:23 30.94 30.94 30.93 30.93 2.1K
11:26 30.96 31.00 30.92 31.00 2.4K
11:27 30.96 30.96 30.96 30.96 0.2K
11:28 31.00 31.00 30.99 30.99 1.7K
11:29 30.98 30.98 30.98 30.98 0.1K
11:30 31.00 31.00 30.99 30.99 2.1K
11:35 30.98 30.98 30.98 30.98 0.1K
11:36 30.98 30.99 30.95 30.99 0.5K
11:37 31.01 31.01 30.98 30.98 1.1K
11:39 31.00 31.00 31.00 31.00 0.3K
11:40 31.03 31.04 31.03 31.04 0.5K
11:43 31.03 31.03 31.00 31.00 0.7K
11:45 31.03 31.03 31.03 31.03 1.2K
11:47 30.95 30.95 30.95 30.95 0.2K
11:48 31.00 31.00 31.00 31.00 0.3K
11:50 30.99 30.99 30.99 30.99 0.1K
11:51 30.98 30.98 30.98 30.98 0.4K
11:52 30.98 30.98 30.97 30.97 0.5K
11:53 30.95 30.95 30.95 30.95 0.1K
11:54 30.98 30.98 30.98 30.98 0.6K
11:55 30.96 30.96 30.96 30.96 0.3K
11:56 30.94 30.94 30.94 30.94 0.2K
11:57 30.98 30.98 30.98 30.98 0.1K
11:58 30.98 30.98 30.98 30.98 0.2K
11:59 30.96 30.96 30.96 30.96 0.5K
12:01 30.96 30.96 30.96 30.96 0.2K
12:02 30.98 30.98 30.98 30.98 3.9K
12:05 30.96 30.96 30.96 30.96 0.2K
12:07 30.94 30.98 30.94 30.98 1.8K
12:10 31.00 31.00 30.99 30.99 0.6K
12:11 30.99 30.99 30.99 30.99 1.0K
12:12 30.97 31.00 30.97 31.00 0.9K
12:15 30.95 30.95 30.94 30.94 6.9K
12:16 30.96 30.96 30.96 30.96 0.2K
12:17 30.96 30.99 30.96 30.99 0.3K
12:21 30.99 30.99 30.99 30.99 0.5K
12:22 30.98 30.98 30.98 30.98 0.5K
12:23 31.00 31.00 31.00 31.00 0.8K
12:24 30.96 30.96 30.96 30.96 1.1K
12:25 30.99 30.99 30.99 30.99 0.2K
12:26 30.92 30.92 30.92 30.92 0.1K
12:28 30.95 30.99 30.93 30.96 0.9K
12:29 30.96 30.96 30.96 30.96 0.2K
12:31 30.95 30.95 30.92 30.92 2.9K
12:35 30.92 30.92 30.92 30.92 0.2K
12:36 30.92 30.92 30.91 30.91 0.8K
12:38 30.89 30.89 30.89 30.89 0.1K
12:39 30.90 30.90 30.90 30.90 1.5K
12:40 30.89 30.89 30.89 30.89 5.2K
12:41 30.90 30.90 30.88 30.89 2.8K
12:42 30.88 30.90 30.88 30.88 1.5K
12:43 30.90 30.90 30.87 30.87 0.4K
12:47 30.88 30.88 30.88 30.88 1.1K
12:48 30.88 30.88 30.88 30.87 0.4K
12:51 30.87 30.90 30.87 30.90 1.8K
12:54 30.89 30.89 30.88 30.88 0.5K
12:57 30.88 30.90 30.85 30.85 0.5K
12:58 30.86 30.90 30.85 30.90 1.3K
12:59 30.90 30.90 30.89 30.89 5.0K
13:00 30.88 30.88 30.88 30.88 0.6K
13:01 30.88 30.90 30.88 30.90 2.1K
13:02 30.88 30.88 30.88 30.88 0.2K
13:03 30.88 30.88 30.88 30.88 1.0K
13:07 30.89 30.89 30.89 30.89 0.3K
13:08 30.89 30.90 30.89 30.89 0.9K
13:09 30.89 30.89 30.88 30.88 0.5K
13:10 30.88 30.88 30.88 30.88 2.7K
13:11 30.91 30.93 30.91 30.93 1.6K
13:16 31.05 31.05 31.05 31.05 0.2K
13:22 31.00 31.00 30.95 30.95 4.8K
13:24 31.00 31.01 31.00 31.01 0.6K
13:26 30.90 31.00 30.90 31.00 0.7K
13:27 30.95 30.95 30.95 30.95 0.8K
13:31 30.97 30.97 30.97 30.97 0.5K
13:32 30.98 30.98 30.97 30.97 1.2K
13:33 30.98 30.98 30.97 30.98 0.7K
13:35 30.98 31.00 30.98 31.00 1.8K
13:36 30.99 30.99 30.96 30.96 1.6K
13:37 30.95 30.95 30.95 30.95 0.7K
13:41 30.97 30.97 30.95 30.95 0.4K
13:42 30.97 30.97 30.97 30.97 0.3K
13:43 30.99 30.99 30.96 30.96 1.7K
13:44 30.98 30.98 30.96 30.96 0.2K
13:46 30.99 30.99 30.99 30.99 0.1K
13:50 30.98 30.98 30.98 30.98 0.5K
13:51 30.98 30.98 30.98 30.98 0.1K
13:53 31.00 31.00 31.00 31.00 0.2K
13:54 30.98 30.98 30.96 30.96 1.7K
13:57 30.98 30.98 30.97 30.97 2.6K
13:58 30.98 30.98 30.98 30.98 0.8K
13:59 30.98 30.98 30.98 30.98 0.3K
14:01 30.98 30.98 30.98 30.98 0.2K
14:02 30.99 30.99 30.99 30.99 0.7K
14:03 30.97 30.97 30.97 30.97 0.9K
14:04 31.00 31.00 31.00 31.00 0.8K
14:05 30.98 30.98 30.96 30.96 2.1K
14:07 30.92 30.92 30.92 30.92 0.4K
14:10 30.95 30.95 30.95 30.95 1.3K
14:11 30.96 30.96 30.96 30.96 1.0K
14:14 30.91 30.91 30.91 30.91 0.6K
14:15 30.88 30.91 30.88 30.91 10.8K
14:20 30.93 30.95 30.92 30.95 3.5K
14:21 30.92 30.92 30.92 30.92 1.4K
14:23 30.92 30.92 30.92 30.92 0.1K
14:24 30.93 30.93 30.93 30.93 1.6K
14:29 30.89 30.89 30.89 30.89 0.5K
14:30 30.92 30.92 30.91 30.91 0.9K
14:31 30.91 30.91 30.91 30.91 1.0K
14:32 30.89 30.91 30.89 30.91 0.4K
14:33 30.91 30.91 30.91 30.91 0.4K
14:37 30.90 30.90 30.90 30.90 0.1K
14:39 30.90 30.90 30.90 30.90 1.0K
14:40 30.92 30.92 30.92 30.92 0.5K
14:42 30.92 30.92 30.92 30.92 0.4K
14:44 30.90 30.90 30.90 30.90 0.2K
14:46 30.90 30.90 30.90 30.90 0.5K
14:47 30.88 30.90 30.88 30.90 0.9K
14:48 30.88 30.89 30.88 30.88 0.7K
14:51 30.89 30.89 30.89 30.89 1.3K
14:53 30.90 30.90 30.90 30.90 1.1K
14:56 30.88 30.88 30.88 30.88 3.4K
14:59 30.93 30.93 30.93 30.93 0.6K
15:00 30.95 30.95 30.95 30.95 1.3K
15:01 30.93 30.93 30.93 30.93 0.9K
15:02 30.93 30.95 30.93 30.95 2.7K
15:03 30.92 30.94 30.92 30.94 1.8K
15:06 30.94 30.94 30.91 30.91 2.2K
15:07 30.89 30.91 30.89 30.91 0.3K
15:08 30.88 30.89 30.88 30.89 1.9K
15:09 30.87 30.87 30.87 30.87 0.2K
15:11 30.87 30.87 30.87 30.87 0.1K
15:12 30.87 30.87 30.87 30.87 0.2K
15:13 30.91 30.91 30.89 30.89 0.7K
15:14 30.89 30.89 30.87 30.89 2.6K
15:15 30.87 30.89 30.87 30.89 0.4K
15:16 30.89 30.91 30.89 30.91 9.0K
15:17 30.90 30.90 30.90 30.90 0.8K
15:18 30.90 30.90 30.90 30.90 0.2K
15:19 30.93 30.98 30.87 30.98 2.1K
15:21 30.87 30.98 30.87 30.98 2.2K
15:22 30.90 30.90 30.90 30.90 0.1K
15:23 30.87 30.87 30.87 30.87 1.1K
15:24 30.90 30.90 30.90 30.90 0.2K
15:28 30.91 30.91 30.88 30.91 2.1K
15:29 30.92 30.92 30.92 30.92 0.1K
15:30 30.90 30.90 30.90 30.90 1.4K
15:31 30.93 30.93 30.93 30.93 1.0K
15:32 30.94 30.94 30.94 30.94 0.3K
15:34 30.91 30.94 30.91 30.94 2.2K
15:35 30.90 30.90 30.90 30.89 1.0K
15:37 30.89 30.89 30.89 30.89 1.1K
15:38 30.90 30.90 30.90 30.90 0.8K
15:39 30.95 30.99 30.90 30.99 1.9K
15:40 30.95 30.95 30.94 30.94 0.6K
15:41 30.94 30.94 30.93 30.93 0.4K
15:42 30.94 30.94 30.94 30.94 1.6K
15:43 30.96 30.96 30.96 30.96 0.8K
15:46 30.95 30.95 30.93 30.93 0.3K
15:47 30.88 30.88 30.88 30.88 2.3K
15:48 30.89 30.89 30.89 30.89 0.2K
15:49 30.89 30.89 30.89 30.89 1.3K
15:51 30.85 30.85 30.85 30.85 3.1K
15:54 30.82 30.83 30.81 30.83 1.5K
15:55 30.81 30.81 30.81 30.81 0.7K
15:57 30.82 30.82 30.80 30.80 3.7K
15:58 30.78 30.78 30.78 30.78 2.8K
15:59 30.79 30.81 30.78 30.81 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available