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 30.83 30.83 30.83 30.83 13.5K
09:31 30.75 30.75 30.75 30.75 2.4K
09:32 30.75 30.75 30.75 30.75 1.3K
09:33 30.80 31.02 30.80 31.02 2.1K
09:34 30.91 30.95 30.91 30.95 0.7K
09:35 30.95 30.95 30.95 30.95 0.3K
09:37 31.00 31.00 31.00 31.00 0.3K
09:38 30.96 30.96 30.96 30.96 0.9K
09:39 30.89 30.92 30.89 30.92 0.5K
09:40 30.85 30.85 30.85 30.85 0.2K
09:42 30.90 30.93 30.90 30.93 6.7K
09:45 30.93 30.93 30.93 30.93 0.9K
09:46 30.91 30.92 30.91 30.92 0.5K
09:47 30.87 30.87 30.87 30.87 0.3K
09:50 30.88 30.88 30.88 30.88 2.8K
09:53 30.91 30.91 30.91 30.91 1.1K
09:56 30.91 30.91 30.91 30.91 0.2K
09:57 30.97 30.99 30.93 30.93 0.8K
09:59 30.99 30.99 30.93 30.99 2.5K
10:02 30.94 30.94 30.94 30.94 0.5K
10:06 30.96 30.96 30.96 30.96 0.7K
10:08 30.93 30.93 30.91 30.90 0.6K
10:09 30.91 30.91 30.91 30.91 0.3K
10:10 30.90 30.94 30.90 30.92 0.9K
10:11 30.92 30.92 30.92 30.92 0.2K
10:12 30.93 30.93 30.93 30.93 1.4K
10:14 30.91 31.00 30.91 31.00 0.6K
10:16 30.98 30.98 30.98 30.98 0.4K
10:18 31.00 31.04 31.00 31.04 0.7K
10:19 31.04 31.04 31.04 31.04 0.1K
10:20 31.10 31.10 31.10 31.10 0.6K
10:22 31.10 31.10 31.10 31.10 0.6K
10:24 31.08 31.10 31.04 31.04 9.0K
10:25 31.04 31.07 31.04 31.07 2.9K
10:26 31.04 31.04 31.04 31.04 0.4K
10:27 31.22 31.22 31.22 31.22 0.8K
10:32 31.15 31.21 31.15 31.21 0.7K
10:33 31.30 31.30 31.30 31.30 0.1K
10:34 31.25 31.25 31.25 31.25 0.5K
10:35 31.20 31.20 31.20 31.20 0.8K
10:38 31.30 31.30 31.20 31.30 0.6K
10:39 31.31 31.31 31.31 31.31 1.4K
10:40 31.29 31.29 31.29 31.29 1.2K
10:41 31.20 31.20 31.20 31.20 0.5K
10:44 31.26 31.30 31.26 31.30 1.2K
10:45 31.25 31.25 31.25 31.25 0.4K
10:46 31.25 31.27 31.25 31.27 1.9K
10:47 31.24 31.24 31.24 31.24 0.5K
10:48 31.24 31.25 31.24 31.25 1.6K
10:49 31.20 31.20 31.20 31.20 0.8K
10:52 31.23 31.23 31.23 31.23 0.2K
10:54 31.20 31.24 31.20 31.24 1.0K
10:55 31.25 31.25 31.25 31.25 0.7K
10:56 31.20 31.20 31.20 31.20 0.6K
10:57 31.24 31.24 31.24 31.24 0.3K
10:58 31.23 31.27 31.23 31.24 1.3K
11:00 31.27 31.27 31.24 31.24 2.6K
11:01 31.20 31.20 31.20 31.20 0.1K
11:03 31.25 31.25 31.24 31.24 3.0K
11:04 31.21 31.21 31.21 31.21 0.7K
11:07 31.32 31.32 31.32 31.32 0.1K
11:08 31.32 31.44 31.32 31.44 2.1K
11:09 31.36 31.38 31.36 31.38 0.7K
11:11 31.32 31.32 31.32 31.32 0.5K
11:13 31.36 31.36 31.32 31.32 1.7K
11:15 31.32 31.32 31.32 31.32 3.8K
11:20 31.38 31.38 31.38 31.38 0.3K
11:21 31.32 31.32 31.32 31.32 0.2K
11:22 31.38 31.38 31.38 31.38 0.5K
11:25 31.36 31.37 31.36 31.37 0.6K
11:28 31.37 31.37 31.37 31.37 0.7K
11:30 31.41 31.41 31.41 31.41 0.4K
11:31 31.33 31.33 31.33 31.33 0.4K
11:32 31.33 31.33 31.33 31.33 0.2K
11:34 31.39 31.39 31.39 31.39 0.8K
11:44 31.43 31.43 31.43 31.43 3.5K
11:45 31.40 31.40 31.40 31.40 1.0K
11:47 31.40 31.40 31.40 31.40 0.2K
11:50 31.39 31.41 31.37 31.41 0.5K
11:51 31.39 31.39 31.39 31.39 0.1K
11:52 31.39 31.39 31.39 31.39 1.2K
11:54 31.35 31.35 31.35 31.35 0.3K
11:56 31.39 31.39 31.39 31.39 0.7K
11:57 31.39 31.40 31.35 31.35 0.8K
11:58 31.39 31.39 31.39 31.39 1.2K
12:00 31.38 31.38 31.38 31.38 1.3K
12:08 31.39 31.39 31.39 31.39 1.5K
12:11 31.43 31.43 31.43 31.43 0.1K
12:12 31.35 31.35 31.35 31.35 0.6K
12:17 31.41 31.41 31.41 31.41 0.5K
12:20 31.35 31.35 31.35 31.35 0.5K
12:24 31.42 31.42 31.39 31.39 0.6K
12:25 31.42 31.42 31.42 31.42 0.1K
12:26 31.39 31.39 31.35 31.36 1.3K
12:27 31.42 31.42 31.42 31.42 0.1K
12:29 31.36 31.36 31.36 31.36 0.3K
12:31 31.39 31.42 31.39 31.42 0.8K
12:33 31.42 31.42 31.41 31.42 0.9K
12:34 31.36 31.42 31.36 31.39 1.3K
12:38 31.39 31.39 31.39 31.39 0.1K
12:39 31.39 31.39 31.32 31.32 8.4K
12:45 31.33 31.33 31.33 31.33 0.3K
12:46 31.32 31.34 31.23 31.23 0.8K
12:48 31.30 31.30 31.27 31.29 7.0K
12:49 31.30 31.33 31.30 31.33 1.6K
12:50 31.32 31.32 31.32 31.32 1.9K
12:53 31.32 31.34 31.32 31.34 2.4K
12:54 31.34 31.34 31.34 31.34 1.5K
12:55 31.30 31.30 31.30 31.30 0.5K
12:56 31.30 31.30 31.30 31.30 0.2K
13:00 31.30 31.30 31.20 31.20 5.5K
13:01 31.29 31.29 31.29 31.29 0.3K
13:06 31.26 31.31 31.26 31.26 1.4K
13:07 31.21 31.21 31.21 31.21 0.9K
13:08 31.26 31.26 31.26 31.26 0.4K
13:11 31.20 31.20 31.20 31.20 0.3K
13:13 31.26 31.26 31.26 31.26 0.4K
13:20 31.25 31.25 31.25 31.25 0.6K
13:22 31.26 31.26 31.20 31.20 0.5K
13:23 31.19 31.19 31.19 31.19 0.4K
13:25 31.23 31.23 31.23 31.23 0.1K
13:26 31.20 31.20 31.20 31.20 0.2K
13:28 31.23 31.23 31.23 31.23 0.3K
13:31 31.19 31.19 31.19 31.19 0.3K
13:33 31.25 31.25 31.25 31.25 0.9K
13:35 31.25 31.26 31.25 31.26 0.9K
13:36 31.18 31.18 31.18 31.18 1.0K
13:37 31.18 31.18 31.18 31.18 1.8K
13:38 31.23 31.23 31.23 31.23 0.3K
13:40 31.24 31.24 31.24 31.24 0.3K
13:44 31.25 31.25 31.25 31.25 0.3K
13:47 31.22 31.22 31.22 31.22 0.4K
13:48 31.22 31.23 31.18 31.18 1.3K
13:49 31.22 31.26 31.22 31.26 1.6K
13:50 31.22 31.22 31.22 31.22 0.1K
13:51 31.22 31.22 31.22 31.22 1.1K
13:53 31.23 31.26 31.23 31.26 0.5K
13:54 31.26 31.26 31.23 31.23 0.4K
13:55 31.24 31.24 31.24 31.24 0.1K
13:56 31.18 31.18 31.18 31.18 0.4K
14:01 31.18 31.18 31.18 31.18 1.3K
14:02 31.18 31.18 31.10 31.11 5.9K
14:03 31.11 31.11 31.11 31.11 2.7K
14:04 31.15 31.15 31.15 31.15 1.3K
14:05 31.15 31.15 31.15 31.15 0.5K
14:07 31.11 31.11 31.11 31.11 0.3K
14:12 31.17 31.17 31.17 31.17 0.6K
14:13 31.15 31.15 31.15 31.15 0.7K
14:14 31.15 31.15 31.15 31.15 0.1K
14:15 31.14 31.17 31.14 31.17 1.6K
14:16 31.15 31.16 31.15 31.16 4.7K
14:20 31.23 31.23 31.23 31.23 0.6K
14:21 31.22 31.26 31.20 31.20 1.9K
14:23 31.26 31.26 31.26 31.26 0.3K
14:25 31.22 31.26 31.22 31.26 2.4K
14:26 31.23 31.23 31.19 31.19 0.7K
14:32 31.33 31.33 31.33 31.33 0.3K
14:34 31.32 31.32 31.32 31.32 4.0K
14:36 31.32 31.32 31.32 31.32 0.6K
14:37 31.33 31.33 31.33 31.33 0.3K
14:38 31.32 31.32 31.32 31.32 0.3K
14:39 31.31 31.31 31.31 31.31 0.3K
14:40 31.31 31.31 31.31 31.31 0.2K
14:41 31.31 31.31 31.31 31.31 1.0K
14:44 31.31 31.31 31.30 31.30 1.0K
14:46 31.30 31.30 31.30 31.30 1.0K
14:47 31.25 31.25 31.25 31.25 2.1K
14:50 31.20 31.30 31.20 31.30 2.3K
14:51 31.25 31.25 31.25 31.25 0.2K
14:54 31.29 31.29 31.29 31.29 1.4K
14:57 31.30 31.30 31.30 31.30 0.2K
15:07 31.26 31.30 31.25 31.25 1.3K
15:09 31.25 31.25 31.25 31.25 0.2K
15:10 31.26 31.26 31.26 31.26 0.7K
15:13 31.20 31.20 31.20 31.20 1.5K
15:15 31.26 31.26 31.26 31.26 0.8K
15:16 31.28 31.28 31.28 31.28 0.2K
15:17 31.21 31.21 31.21 31.21 0.3K
15:19 31.25 31.28 31.25 31.28 1.7K
15:21 31.25 31.25 31.23 31.23 0.8K
15:22 31.21 31.24 31.21 31.24 0.3K
15:23 31.24 31.24 31.24 31.24 0.7K
15:24 31.25 31.25 31.25 31.25 0.2K
15:25 31.26 31.26 31.26 31.26 0.5K
15:28 31.29 31.29 31.29 31.29 0.5K
15:30 31.24 31.24 31.24 31.24 1.3K
15:31 31.26 31.26 31.26 31.26 0.5K
15:32 31.26 31.26 31.26 31.26 1.3K
15:34 31.18 31.18 31.18 31.18 0.2K
15:35 31.22 31.22 31.22 31.22 0.7K
15:37 31.12 31.24 31.12 31.24 1.7K
15:39 31.27 31.27 31.24 31.27 2.0K
15:43 31.29 31.29 31.27 31.27 2.4K
15:45 31.24 31.24 31.24 31.24 0.2K
15:46 31.26 31.26 31.26 31.26 0.7K
15:47 31.28 31.28 31.26 31.26 0.5K
15:48 31.26 31.26 31.26 31.26 0.2K
15:49 31.22 31.22 31.22 31.22 0.6K
15:50 31.21 31.21 31.21 31.21 0.6K
15:51 31.20 31.20 31.20 31.20 0.3K
15:52 31.16 31.16 31.16 31.16 3.0K
15:53 31.21 31.21 31.16 31.16 0.6K
15:54 31.21 31.21 31.21 31.21 0.8K
15:56 31.16 31.21 31.16 31.16 0.8K
15:57 31.17 31.17 31.13 31.13 1.0K
15:58 31.17 31.17 31.17 31.17 0.5K
15:59 31.17 31.25 31.17 31.25 3.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available