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 31.87 31.87 31.76 31.78 13.4K
09:31 31.78 31.84 31.76 31.76 2.0K
09:32 31.76 31.83 31.76 31.83 0.5K
09:33 31.67 31.67 31.67 31.67 1.2K
09:36 31.74 31.74 31.68 31.74 1.4K
09:37 31.68 31.68 31.67 31.67 0.7K
09:38 31.68 31.78 31.68 31.78 4.7K
09:40 31.80 31.80 31.67 31.67 2.1K
09:41 31.77 31.77 31.77 31.77 0.3K
09:44 31.80 31.80 31.80 31.80 0.4K
09:45 31.69 31.69 31.69 31.69 1.1K
09:48 31.68 31.77 31.68 31.77 0.2K
09:49 31.73 31.79 31.73 31.79 1.1K
09:50 31.79 31.80 31.79 31.79 1.4K
09:51 31.80 31.80 31.80 31.80 0.3K
09:52 31.80 31.80 31.77 31.77 2.8K
09:53 31.78 31.78 31.74 31.74 5.8K
09:55 31.76 31.76 31.76 31.76 0.6K
09:58 31.76 31.76 31.76 31.76 0.4K
09:59 31.78 31.78 31.74 31.75 1.7K
10:00 31.75 31.76 31.75 31.76 0.6K
10:01 31.71 31.71 31.71 31.71 0.3K
10:02 31.74 31.74 31.74 31.74 0.2K
10:05 31.72 31.72 31.72 31.72 0.5K
10:07 31.72 31.72 31.72 31.72 0.2K
10:08 31.72 31.72 31.72 31.72 0.4K
10:09 31.69 31.69 31.69 31.69 1.0K
10:11 31.71 31.71 31.71 31.71 0.3K
10:12 31.70 31.71 31.69 31.69 0.6K
10:13 31.70 31.70 31.69 31.69 0.4K
10:15 31.70 31.70 31.70 31.70 0.1K
10:17 31.70 31.70 31.70 31.70 0.3K
10:18 31.68 31.69 31.68 31.69 0.7K
10:19 31.69 31.69 31.69 31.69 0.4K
10:21 31.68 31.68 31.68 31.68 0.9K
10:25 31.67 31.69 31.67 31.67 3.0K
10:26 31.63 31.64 31.61 31.61 1.0K
10:27 31.65 31.66 31.60 31.66 1.2K
10:30 31.64 31.64 31.64 31.64 0.1K
10:32 31.60 31.68 31.60 31.68 1.0K
10:37 31.62 31.62 31.62 31.62 0.4K
10:40 31.64 31.64 31.64 31.64 3.3K
10:41 31.63 31.66 31.63 31.65 2.0K
10:42 31.66 31.66 31.62 31.62 0.6K
10:43 31.66 31.66 31.66 31.66 0.1K
10:44 31.62 31.66 31.62 31.66 1.2K
10:46 31.70 31.70 31.70 31.70 5.3K
10:51 31.65 31.65 31.65 31.65 0.5K
10:52 31.68 31.70 31.68 31.70 1.4K
10:53 31.65 31.65 31.65 31.65 0.1K
10:54 31.64 31.68 31.64 31.68 6.3K
10:55 31.67 31.68 31.67 31.68 0.6K
10:57 31.69 31.69 31.69 31.69 0.3K
10:58 31.67 31.67 31.67 31.67 0.7K
10:59 31.67 31.67 31.67 31.67 0.4K
11:00 31.68 31.68 31.68 31.68 0.7K
11:01 31.63 31.63 31.63 31.63 0.3K
11:02 31.71 31.71 31.71 31.71 1.9K
11:03 31.72 31.72 31.72 31.72 1.5K
11:04 31.72 31.72 31.71 31.71 1.2K
11:05 31.79 31.79 31.79 31.79 0.4K
11:07 31.71 31.71 31.71 31.71 0.3K
11:08 31.73 31.73 31.73 31.73 1.5K
11:09 31.72 31.72 31.72 31.72 0.7K
11:12 31.72 31.72 31.72 31.72 0.1K
11:13 31.72 31.72 31.72 31.72 0.1K
11:17 31.69 31.69 31.69 31.69 0.5K
11:20 31.67 31.67 31.67 31.67 0.7K
11:23 31.65 31.65 31.65 31.65 1.4K
11:24 31.68 31.68 31.68 31.68 1.0K
11:27 31.69 31.70 31.69 31.70 0.6K
11:28 31.66 31.66 31.66 31.66 1.2K
11:31 31.66 31.66 31.66 31.66 0.7K
11:33 31.68 31.68 31.68 31.68 0.3K
11:35 31.66 31.66 31.66 31.66 0.2K
11:36 31.70 31.70 31.69 31.69 5.4K
11:37 31.70 31.72 31.70 31.72 1.7K
11:38 31.74 31.74 31.74 31.74 0.1K
11:39 31.74 31.74 31.71 31.74 1.0K
11:41 31.74 31.74 31.74 31.74 0.3K
11:42 31.74 31.74 31.74 31.74 1.5K
11:43 31.71 31.74 31.71 31.74 1.1K
11:44 31.74 31.74 31.74 31.74 0.5K
11:45 31.74 31.74 31.71 31.71 0.4K
11:46 31.74 31.74 31.74 31.74 0.1K
11:47 31.70 31.70 31.70 31.70 0.1K
11:48 31.74 31.74 31.70 31.70 0.5K
11:49 31.74 31.74 31.74 31.74 0.1K
11:50 31.70 31.70 31.66 31.66 1.5K
11:52 31.66 31.72 31.66 31.72 0.3K
11:55 31.67 31.72 31.67 31.72 0.3K
11:57 31.72 31.72 31.72 31.72 0.1K
11:58 31.75 31.75 31.75 31.75 0.3K
11:59 31.72 31.72 31.72 31.72 0.1K
12:00 31.72 31.72 31.67 31.72 0.4K
12:01 31.72 31.72 31.72 31.72 1.6K
12:02 31.72 31.72 31.72 31.72 0.3K
12:04 31.72 31.72 31.72 31.72 0.1K
12:06 31.71 31.71 31.71 31.71 0.2K
12:08 31.66 31.66 31.66 31.66 0.2K
12:09 31.65 31.66 31.65 31.66 1.3K
12:10 31.66 31.66 31.66 31.66 1.4K
12:12 31.60 31.60 31.60 31.60 0.3K
12:16 31.55 31.57 31.55 31.57 1.6K
12:17 31.61 31.65 31.61 31.65 0.6K
12:18 31.57 31.57 31.57 31.57 0.6K
12:20 31.63 31.63 31.63 31.63 0.1K
12:21 31.63 31.63 31.63 31.63 0.2K
12:23 31.63 31.63 31.63 31.63 0.1K
12:24 31.61 31.65 31.60 31.65 1.1K
12:26 31.64 31.64 31.63 31.63 2.3K
12:27 31.65 31.65 31.65 31.65 1.2K
12:31 31.60 31.63 31.60 31.63 1.3K
12:32 31.68 31.68 31.68 31.68 1.5K
12:33 31.69 31.69 31.69 31.69 1.0K
12:35 31.68 31.68 31.68 31.68 0.5K
12:36 31.66 31.66 31.63 31.66 1.1K
12:37 31.66 31.66 31.66 31.66 0.1K
12:38 31.64 31.64 31.64 31.64 2.2K
12:39 31.66 31.66 31.66 31.66 0.3K
12:40 31.66 31.68 31.66 31.66 5.8K
12:41 31.66 31.66 31.66 31.66 1.7K
12:43 31.67 31.67 31.67 31.67 0.2K
12:45 31.67 31.67 31.67 31.67 0.2K
12:46 31.66 31.66 31.66 31.66 0.9K
12:47 31.65 31.66 31.65 31.66 1.4K
12:50 31.64 31.64 31.64 31.64 0.1K
12:51 31.64 31.64 31.64 31.64 0.4K
12:55 31.65 31.65 31.65 31.65 0.1K
12:56 31.64 31.67 31.64 31.67 1.1K
12:57 31.61 31.61 31.61 31.61 0.2K
12:58 31.64 31.64 31.64 31.64 0.8K
13:01 31.67 31.68 31.67 31.68 0.7K
13:02 31.67 31.67 31.67 31.67 0.2K
13:12 31.72 31.74 31.72 31.74 2.3K
13:14 31.71 31.71 31.71 31.71 0.4K
13:15 31.73 31.73 31.71 31.71 1.0K
13:16 31.73 31.73 31.71 31.73 0.7K
13:17 31.71 31.73 31.71 31.71 0.7K
13:19 31.70 31.70 31.70 31.70 0.2K
13:20 31.72 31.72 31.72 31.72 0.1K
13:22 31.73 31.73 31.73 31.73 0.1K
13:23 31.71 31.71 31.71 31.71 0.2K
13:25 31.70 31.70 31.70 31.70 2.0K
13:26 31.75 31.75 31.75 31.75 0.2K
13:27 31.72 31.72 31.72 31.72 0.1K
13:29 31.73 31.73 31.73 31.73 0.1K
13:31 31.73 31.74 31.73 31.73 1.8K
13:32 31.76 31.76 31.76 31.76 2.4K
13:33 31.73 31.73 31.73 31.73 0.1K
13:34 31.73 31.73 31.73 31.73 0.1K
13:38 31.67 31.73 31.66 31.73 1.2K
13:43 31.73 31.73 31.73 31.73 0.2K
13:44 31.72 31.72 31.72 31.72 0.8K
13:45 31.74 31.74 31.74 31.74 0.2K
13:47 31.74 31.74 31.74 31.74 0.1K
13:48 31.74 31.74 31.74 31.74 0.1K
13:49 31.78 31.78 31.78 31.78 0.2K
13:52 31.72 31.72 31.72 31.72 0.4K
13:54 31.75 31.75 31.75 31.75 1.7K
13:55 31.77 31.77 31.73 31.73 0.9K
13:57 31.72 31.72 31.69 31.72 1.2K
14:01 31.72 31.72 31.72 31.72 0.2K
14:03 31.74 31.74 31.74 31.74 0.2K
14:05 31.75 31.75 31.75 31.75 0.9K
14:07 31.75 31.75 31.75 31.75 0.9K
14:10 31.75 31.75 31.75 31.75 0.4K
14:13 31.80 31.80 31.80 31.80 1.1K
14:15 31.81 31.81 31.81 31.81 0.2K
14:18 31.81 31.87 31.81 31.87 0.3K
14:20 31.81 31.85 31.81 31.84 2.0K
14:23 31.85 31.85 31.80 31.80 0.9K
14:25 31.82 31.82 31.82 31.82 0.1K
14:27 31.82 31.82 31.82 31.82 1.8K
14:28 31.81 31.81 31.81 31.81 0.4K
14:31 31.78 31.78 31.78 31.78 0.3K
14:33 31.78 31.78 31.78 31.78 0.3K
14:34 31.74 31.74 31.74 31.74 0.5K
14:35 31.81 31.81 31.81 31.81 0.4K
14:36 31.81 31.81 31.81 31.81 0.3K
14:38 31.78 31.78 31.78 31.78 1.2K
14:42 31.82 31.82 31.81 31.81 0.3K
14:44 31.82 31.82 31.82 31.82 4.6K
14:45 31.83 31.83 31.83 31.83 0.2K
14:48 31.80 31.80 31.80 31.80 0.6K
14:49 31.88 31.88 31.88 31.88 0.1K
14:50 31.87 31.87 31.87 31.87 2.6K
14:51 31.79 31.87 31.79 31.87 0.7K
14:59 31.89 31.89 31.85 31.89 1.0K
15:00 31.89 31.89 31.89 31.89 0.9K
15:03 31.84 31.84 31.84 31.84 0.2K
15:04 31.84 31.84 31.84 31.84 0.3K
15:05 31.85 31.85 31.84 31.84 0.5K
15:07 31.84 31.84 31.84 31.84 0.2K
15:08 31.84 31.84 31.82 31.82 0.8K
15:09 31.80 31.81 31.80 31.81 0.3K
15:10 31.85 31.85 31.85 31.85 0.3K
15:11 31.85 31.85 31.85 31.85 0.2K
15:12 31.85 31.85 31.85 31.85 0.3K
15:13 31.83 31.83 31.80 31.80 0.4K
15:14 31.85 31.85 31.79 31.79 1.2K
15:15 31.82 31.82 31.82 31.82 0.2K
15:16 31.77 31.77 31.75 31.75 0.4K
15:17 31.78 31.78 31.78 31.78 0.2K
15:18 31.78 31.78 31.78 31.78 0.7K
15:19 31.78 31.78 31.78 31.78 0.2K
15:20 31.76 31.78 31.76 31.78 0.5K
15:21 31.77 31.77 31.77 31.77 0.9K
15:22 31.77 31.77 31.77 31.77 0.2K
15:23 31.78 31.78 31.78 31.78 0.2K
15:25 31.80 31.80 31.79 31.79 0.7K
15:26 31.74 31.74 31.74 31.74 0.3K
15:27 31.75 31.79 31.75 31.77 0.7K
15:29 31.77 31.77 31.77 31.77 0.4K
15:31 31.78 31.81 31.78 31.81 0.8K
15:32 31.78 31.78 31.78 31.78 0.4K
15:34 31.76 31.76 31.76 31.76 0.1K
15:35 31.76 31.76 31.76 31.76 0.1K
15:36 31.78 31.78 31.77 31.77 0.9K
15:37 31.75 31.75 31.75 31.75 0.1K
15:39 31.77 31.77 31.77 31.77 0.5K
15:40 31.77 31.77 31.76 31.76 1.0K
15:41 31.79 31.79 31.76 31.76 1.0K
15:42 31.75 31.75 31.75 31.75 2.8K
15:43 31.75 31.76 31.75 31.76 1.2K
15:45 31.71 31.71 31.71 31.71 0.1K
15:47 31.75 31.75 31.75 31.75 0.4K
15:48 31.71 31.75 31.71 31.75 0.3K
15:49 31.75 31.75 31.75 31.75 1.2K
15:50 31.76 31.79 31.76 31.79 1.5K
15:51 31.79 31.89 31.79 31.89 1.4K
15:52 31.84 31.86 31.84 31.86 1.5K
15:53 31.86 31.86 31.84 31.84 1.1K
15:54 31.86 31.86 31.86 31.86 1.5K
15:55 31.86 31.87 31.86 31.87 4.6K
15:56 31.82 31.82 31.82 31.82 0.7K
15:58 31.81 31.83 31.81 31.83 0.8K
15:59 31.86 31.86 31.82 31.84 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available