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 31.25 31.25 31.25 31.25 17.4K
09:31 31.27 31.27 31.27 31.27 0.8K
09:34 31.25 31.27 31.25 31.27 2.9K
09:36 31.22 31.22 31.22 31.22 0.8K
09:37 31.22 31.27 31.22 31.22 1.0K
09:38 31.26 31.26 31.26 31.26 0.6K
09:41 31.25 31.25 31.25 31.25 0.3K
09:42 31.25 31.26 31.25 31.26 0.4K
09:43 31.25 31.27 31.25 31.27 0.6K
09:44 31.25 31.25 31.25 31.25 5.1K
09:50 31.21 31.23 31.12 31.12 9.4K
09:51 31.20 31.20 31.20 31.20 0.2K
09:52 31.12 31.12 31.12 31.12 1.2K
09:53 31.16 31.16 31.16 31.16 0.5K
09:54 31.20 31.20 31.20 31.19 0.3K
09:55 31.20 31.22 31.20 31.22 0.6K
09:56 31.12 31.12 31.12 31.12 1.0K
09:57 31.20 31.20 31.15 31.15 1.6K
09:59 31.12 31.12 31.12 31.12 1.1K
10:00 31.11 31.11 31.11 31.11 0.3K
10:01 31.10 31.13 31.10 31.11 0.6K
10:02 31.10 31.12 31.10 31.12 1.8K
10:03 30.92 30.99 30.92 30.92 5.4K
10:04 31.00 31.00 31.00 31.00 0.2K
10:06 31.12 31.12 31.05 31.05 0.5K
10:07 30.98 31.10 30.98 31.05 1.3K
10:08 31.11 31.11 31.06 31.06 0.6K
10:09 31.09 31.11 31.00 31.08 2.8K
10:11 31.11 31.11 31.11 31.11 0.4K
10:13 31.04 31.11 31.04 31.11 0.9K
10:16 31.16 31.16 31.16 31.16 0.3K
10:18 31.16 31.16 31.16 31.16 0.4K
10:20 31.16 31.16 31.12 31.12 2.9K
10:23 31.15 31.21 31.15 31.21 0.5K
10:24 31.25 31.25 31.25 31.25 0.4K
10:26 31.19 31.19 31.19 31.19 2.7K
10:27 31.16 31.16 31.16 31.16 0.3K
10:28 31.17 31.17 31.15 31.15 3.1K
10:29 31.21 31.21 31.21 31.21 0.4K
10:31 31.19 31.19 31.19 31.19 0.1K
10:32 31.21 31.21 31.21 31.21 0.3K
10:34 31.21 31.21 31.18 31.18 0.6K
10:36 31.21 31.21 31.14 31.14 5.8K
10:37 31.19 31.19 31.19 31.19 0.9K
10:38 31.22 31.22 31.22 31.22 0.2K
10:39 31.18 31.18 31.18 31.18 0.1K
10:40 31.20 31.20 31.20 31.20 0.2K
10:41 31.17 31.18 31.17 31.18 1.0K
10:42 31.20 31.20 31.20 31.20 0.4K
10:44 31.12 31.12 31.12 31.12 0.9K
10:45 31.10 31.12 31.10 31.12 3.2K
10:49 31.05 31.09 31.05 31.09 1.1K
10:50 31.09 31.09 31.09 31.09 1.2K
10:52 31.09 31.13 31.09 31.12 1.1K
10:54 31.09 31.09 31.09 31.09 1.1K
10:56 31.10 31.12 31.09 31.09 1.2K
10:59 31.16 31.16 31.16 31.16 1.8K
11:00 31.09 31.09 31.09 31.09 1.9K
11:04 31.13 31.13 31.13 31.13 0.9K
11:07 31.05 31.05 31.05 31.05 0.8K
11:11 31.19 31.19 31.19 31.19 1.9K
11:14 31.14 31.14 31.13 31.13 1.7K
11:16 31.09 31.09 31.09 31.09 2.6K
11:18 31.17 31.17 31.15 31.15 0.9K
11:20 31.16 31.16 31.16 31.16 0.2K
11:22 31.20 31.20 31.20 31.20 0.4K
11:25 31.15 31.22 31.15 31.22 1.8K
11:28 31.22 31.22 31.22 31.22 0.6K
11:30 31.22 31.22 31.22 31.22 0.2K
11:32 31.25 31.25 31.23 31.23 1.6K
11:34 31.28 31.28 31.28 31.28 0.2K
11:36 31.29 31.29 31.29 31.29 0.4K
11:37 31.27 31.27 31.27 31.27 0.5K
11:41 31.25 31.28 31.25 31.27 5.7K
11:43 31.27 31.27 31.27 31.27 0.9K
11:47 31.30 31.30 31.30 31.30 0.2K
11:49 31.37 31.37 31.37 31.36 0.2K
11:50 31.37 31.40 31.30 31.30 1.1K
11:51 31.44 31.44 31.37 31.38 0.9K
11:54 31.35 31.35 31.35 31.35 0.6K
12:06 31.30 31.30 31.30 31.30 0.2K
12:08 31.41 31.41 31.41 31.41 0.4K
12:10 31.42 31.42 31.42 31.42 0.1K
12:11 31.42 31.42 31.42 31.42 0.3K
12:12 31.38 31.42 31.38 31.42 0.4K
12:14 31.40 31.40 31.40 31.40 1.0K
12:16 31.34 31.34 31.34 31.34 1.7K
12:17 31.28 31.31 31.28 31.31 2.4K
12:23 31.25 31.33 31.25 31.33 0.7K
12:24 31.33 31.33 31.33 31.33 0.7K
12:26 31.33 31.33 31.33 31.33 0.1K
12:28 31.40 31.40 31.40 31.40 1.1K
12:32 31.31 31.33 31.31 31.33 0.8K
12:33 31.40 31.40 31.35 31.35 1.3K
12:35 31.32 31.32 31.32 31.32 0.9K
12:36 31.32 31.32 31.32 31.32 0.1K
12:37 31.25 31.25 31.25 31.25 0.3K
12:38 31.30 31.30 31.30 31.30 1.6K
12:41 31.36 31.36 31.36 31.36 0.4K
12:43 31.35 31.35 31.35 31.35 0.5K
12:47 31.33 31.34 31.33 31.34 1.5K
12:52 31.36 31.36 31.36 31.36 0.6K
12:54 31.35 31.36 31.35 31.36 0.7K
12:57 31.35 31.35 31.35 31.35 0.8K
12:58 31.37 31.37 31.37 31.37 0.1K
12:59 31.37 31.39 31.37 31.39 0.5K
13:03 31.39 31.39 31.38 31.38 0.3K
13:04 31.35 31.37 31.35 31.37 0.5K
13:06 31.34 31.34 31.34 31.34 0.6K
13:08 31.36 31.36 31.36 31.36 0.4K
13:12 31.38 31.38 31.38 31.38 0.1K
13:14 31.39 31.39 31.39 31.39 0.1K
13:15 31.34 31.38 31.34 31.38 0.7K
13:22 31.34 31.34 31.34 31.34 1.5K
13:23 31.34 31.34 31.34 31.34 1.0K
13:28 31.30 31.30 31.30 31.30 0.1K
13:30 31.36 31.36 31.36 31.36 0.2K
13:31 31.37 31.37 31.37 31.37 1.2K
13:39 31.35 31.35 31.35 31.35 0.2K
13:42 31.34 31.34 31.34 31.34 0.3K
13:43 31.36 31.36 31.36 31.36 0.5K
13:44 31.34 31.34 31.34 31.34 1.2K
13:58 31.32 31.32 31.32 31.32 1.4K
13:59 31.37 31.37 31.34 31.33 0.6K
14:00 31.34 31.37 31.34 31.37 0.4K
14:01 31.34 31.37 31.34 31.34 1.5K
14:02 31.37 31.37 31.37 31.37 1.0K
14:11 31.33 31.33 31.33 31.33 0.6K
14:14 31.35 31.35 31.35 31.35 0.1K
14:16 31.33 31.33 31.33 31.33 1.1K
14:25 31.34 31.34 31.34 31.34 0.3K
14:26 31.32 31.32 31.32 31.32 0.8K
14:29 31.30 31.30 31.29 31.29 0.6K
14:34 31.27 31.27 31.27 31.27 0.4K
14:35 31.27 31.27 31.27 31.27 1.0K
14:37 31.27 31.27 31.27 31.27 0.2K
14:38 31.26 31.26 31.26 31.26 0.3K
14:39 31.25 31.25 31.24 31.24 3.4K
14:44 31.21 31.21 31.20 31.20 1.8K
14:48 31.20 31.20 31.20 31.20 0.4K
14:50 31.23 31.23 31.23 31.23 2.0K
14:51 31.23 31.23 31.23 31.23 0.5K
14:54 31.23 31.23 31.23 31.23 0.2K
14:55 31.23 31.23 31.23 31.23 2.7K
14:57 31.23 31.23 31.21 31.21 3.5K
14:59 31.19 31.22 31.19 31.20 1.6K
15:00 31.21 31.21 31.21 31.21 0.2K
15:01 31.15 31.15 31.15 31.15 0.6K
15:03 31.18 31.18 31.18 31.18 0.5K
15:04 31.12 31.12 31.12 31.12 0.9K
15:05 31.17 31.17 31.17 31.17 0.4K
15:06 31.21 31.21 31.21 31.21 0.7K
15:07 31.25 31.25 31.25 31.25 0.3K
15:08 31.21 31.21 31.21 31.21 0.8K
15:09 31.25 31.25 31.25 31.25 0.3K
15:10 31.16 31.16 31.16 31.16 1.0K
15:12 31.14 31.14 31.14 31.14 0.3K
15:14 31.24 31.24 31.24 31.24 0.2K
15:17 31.24 31.24 31.24 31.24 0.1K
15:18 31.21 31.21 31.21 31.21 1.4K
15:19 31.23 31.23 31.23 31.23 1.7K
15:20 31.23 31.23 31.23 31.23 0.3K
15:21 31.25 31.25 31.25 31.25 0.9K
15:27 31.29 31.29 31.29 31.29 0.6K
15:30 31.31 31.34 31.31 31.34 2.0K
15:31 31.37 31.37 31.32 31.32 2.1K
15:33 31.29 31.33 31.29 31.33 1.0K
15:34 31.37 31.37 31.33 31.33 4.1K
15:40 31.29 31.34 31.29 31.34 1.2K
15:41 31.33 31.37 31.33 31.37 1.9K
15:43 31.29 31.34 31.29 31.34 0.3K
15:44 31.36 31.36 31.36 31.36 0.8K
15:46 31.37 31.39 31.35 31.39 1.9K
15:47 31.38 31.38 31.38 31.38 0.9K
15:48 31.33 31.33 31.33 31.33 1.2K
15:49 31.36 31.36 31.33 31.36 1.0K
15:50 31.39 31.39 31.36 31.36 0.9K
15:51 31.36 31.39 31.36 31.39 0.9K
15:52 31.36 31.36 31.33 31.33 1.5K
15:53 31.29 31.29 31.29 31.29 1.3K
15:54 31.37 31.37 31.30 31.30 1.3K
15:55 31.37 31.37 31.37 31.37 0.2K
15:56 31.37 31.37 31.37 31.37 1.0K
15:57 31.32 31.32 31.32 31.32 0.1K
15:58 31.39 31.39 31.36 31.36 0.9K
15:59 31.35 31.35 31.31 31.31 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available