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 31.88 31.88 31.77 31.77 21.9K
09:31 31.74 31.80 31.74 31.80 1.2K
09:32 31.80 31.86 31.80 31.86 4.7K
09:34 31.94 31.94 31.94 31.94 0.7K
09:36 31.86 31.86 31.84 31.84 0.3K
09:37 31.91 31.91 31.91 31.91 0.3K
09:38 31.88 31.89 31.84 31.86 1.0K
09:40 31.85 31.85 31.85 31.85 1.0K
09:43 31.89 31.90 31.89 31.90 0.5K
09:44 31.80 31.85 31.80 31.80 5.2K
09:47 31.78 31.78 31.78 31.78 0.3K
09:49 31.79 31.84 31.79 31.84 1.0K
09:52 31.79 31.79 31.79 31.79 1.1K
09:53 31.79 31.84 31.79 31.84 2.4K
09:54 31.80 31.84 31.80 31.84 1.2K
09:56 31.81 31.81 31.81 31.81 0.1K
09:57 31.79 31.79 31.79 31.79 0.3K
09:58 31.83 31.86 31.83 31.86 0.3K
09:59 31.82 31.85 31.80 31.80 1.2K
10:00 31.83 31.83 31.79 31.81 5.7K
10:01 31.82 31.82 31.82 31.82 0.5K
10:02 31.82 31.82 31.82 31.82 0.3K
10:03 31.85 31.85 31.82 31.83 5.1K
10:04 31.87 31.87 31.87 31.87 1.1K
10:05 31.82 31.91 31.82 31.91 1.0K
10:07 31.86 31.86 31.86 31.86 0.4K
10:08 31.82 31.82 31.82 31.82 1.5K
10:09 31.83 31.83 31.83 31.83 0.3K
10:10 31.82 31.90 31.82 31.90 0.6K
10:12 31.84 31.87 31.84 31.87 1.2K
10:14 31.87 31.87 31.84 31.84 0.9K
10:17 31.90 31.90 31.90 31.90 0.4K
10:18 31.84 31.84 31.84 31.84 0.3K
10:20 31.84 31.84 31.84 31.84 0.9K
10:23 31.83 31.83 31.83 31.83 0.6K
10:25 31.87 31.87 31.84 31.84 0.9K
10:26 31.84 31.84 31.84 31.84 0.2K
10:27 31.90 31.90 31.90 31.90 0.5K
10:28 31.86 31.86 31.86 31.86 0.5K
10:29 31.87 31.87 31.87 31.87 0.3K
10:30 31.87 31.87 31.87 31.87 0.6K
10:32 31.84 31.84 31.84 31.84 0.2K
10:33 31.87 31.87 31.87 31.87 1.2K
10:37 31.90 31.92 31.86 31.86 1.8K
10:38 31.89 31.89 31.89 31.89 0.2K
10:40 31.88 31.88 31.88 31.88 0.8K
10:44 31.91 31.91 31.91 31.91 0.6K
10:49 31.92 31.92 31.92 31.92 0.4K
10:50 31.94 31.94 31.92 31.92 1.5K
10:51 31.95 31.95 31.95 31.95 0.3K
10:52 31.96 31.97 31.96 31.97 1.6K
10:53 31.96 32.00 31.96 31.97 5.3K
10:54 32.03 32.03 32.03 32.03 0.4K
10:55 32.01 32.03 32.00 32.00 0.9K
10:56 32.02 32.02 32.02 32.02 1.0K
10:57 32.03 32.03 32.03 32.03 0.3K
10:58 32.00 32.00 32.00 32.00 0.4K
10:59 31.97 31.97 31.92 31.92 2.3K
11:01 31.97 31.97 31.97 31.97 0.4K
11:02 31.92 31.97 31.91 31.97 1.3K
11:03 31.97 32.02 31.97 32.02 1.5K
11:05 31.97 31.97 31.97 31.97 0.2K
11:06 31.90 31.90 31.90 31.90 1.4K
11:07 31.84 31.84 31.84 31.84 0.5K
11:10 31.88 31.88 31.88 31.88 0.8K
11:15 31.85 31.85 31.85 31.85 1.2K
11:16 31.85 31.90 31.85 31.90 1.9K
11:17 31.90 31.90 31.90 31.90 0.3K
11:18 31.90 31.90 31.90 31.90 0.2K
11:19 31.90 31.90 31.90 31.90 0.6K
11:20 31.90 31.90 31.89 31.89 0.4K
11:21 31.86 31.87 31.86 31.87 1.7K
11:22 31.87 31.87 31.87 31.87 0.3K
11:23 31.87 31.87 31.87 31.87 0.4K
11:24 31.90 31.90 31.90 31.90 1.8K
11:26 31.90 31.90 31.90 31.90 0.3K
11:27 31.87 31.87 31.87 31.87 1.6K
11:28 31.93 31.93 31.93 31.93 0.8K
11:29 32.03 32.03 32.03 32.03 0.5K
11:30 32.00 32.00 32.00 32.00 0.9K
11:33 32.00 32.00 32.00 32.00 0.3K
11:37 32.00 32.00 32.00 32.00 0.8K
11:38 32.00 32.00 31.96 31.98 1.1K
11:39 32.00 32.00 32.00 32.00 0.3K
11:40 32.00 32.00 32.00 32.00 0.2K
11:41 32.03 32.03 32.03 32.03 1.5K
11:42 32.03 32.03 32.03 32.03 0.4K
11:43 32.02 32.02 32.00 32.00 1.5K
11:44 31.99 31.99 31.99 31.99 0.3K
11:45 32.01 32.01 31.98 32.01 3.0K
11:47 31.97 31.97 31.97 31.97 0.5K
11:48 32.01 32.01 31.98 32.01 0.7K
11:51 31.98 31.98 31.98 31.98 1.1K
11:53 31.99 31.99 31.98 31.98 10.3K
11:54 31.98 31.98 31.91 31.91 1.0K
11:55 31.91 31.91 31.91 31.91 1.3K
11:56 31.91 31.91 31.91 31.91 0.5K
12:01 31.91 31.91 31.91 31.91 0.3K
12:02 31.94 32.00 31.94 32.00 3.1K
12:03 32.05 32.05 32.05 32.05 0.2K
12:05 32.05 32.05 32.05 32.05 1.0K
12:07 31.92 31.92 31.92 31.92 0.3K
12:08 31.95 31.95 31.95 31.95 1.6K
12:09 31.97 31.97 31.97 31.97 0.9K
12:10 31.96 31.96 31.96 31.96 1.0K
12:11 32.00 32.00 32.00 32.00 0.3K
12:15 32.03 32.03 32.03 32.03 0.5K
12:20 32.01 32.01 31.96 31.96 7.8K
12:22 31.95 31.95 31.95 31.95 0.7K
12:24 31.90 31.90 31.90 31.90 0.3K
12:25 32.00 32.00 32.00 32.00 0.6K
12:29 31.94 31.95 31.94 31.95 0.9K
12:31 31.94 31.94 31.92 31.92 1.8K
12:34 31.87 31.91 31.87 31.91 0.8K
12:35 31.89 31.89 31.89 31.89 0.5K
12:37 31.85 31.85 31.85 31.85 0.3K
12:39 31.86 31.92 31.85 31.85 5.9K
12:40 31.91 31.91 31.91 31.91 0.3K
12:41 31.89 31.89 31.89 31.89 0.1K
12:43 31.86 31.86 31.86 31.86 0.7K
12:45 31.89 31.89 31.89 31.89 0.7K
12:46 31.85 31.85 31.85 31.85 0.3K
12:49 31.85 31.92 31.85 31.92 0.6K
12:50 31.88 31.88 31.88 31.88 0.1K
12:51 31.88 31.88 31.88 31.88 0.1K
12:52 31.85 31.85 31.85 31.85 0.5K
12:57 31.87 31.87 31.87 31.87 0.3K
12:58 31.88 31.88 31.88 31.88 0.2K
13:00 31.91 31.91 31.91 31.91 0.5K
13:02 31.83 31.83 31.83 31.83 0.1K
13:03 31.91 31.91 31.88 31.88 0.6K
13:06 31.89 31.89 31.88 31.88 4.6K
13:07 31.86 31.86 31.86 31.86 0.6K
13:08 31.88 31.88 31.88 31.88 0.6K
13:11 31.83 31.83 31.83 31.83 1.2K
13:15 31.83 31.89 31.83 31.89 1.9K
13:19 31.83 31.92 31.83 31.92 1.8K
13:20 31.87 31.87 31.87 31.87 0.2K
13:21 31.87 31.87 31.87 31.87 1.2K
13:23 31.85 31.85 31.85 31.85 0.2K
13:24 31.86 31.86 31.86 31.85 0.4K
13:25 31.85 31.85 31.85 31.85 0.3K
13:26 31.86 31.86 31.86 31.86 0.8K
13:29 31.86 31.86 31.86 31.86 0.3K
13:32 31.85 31.85 31.85 31.85 0.3K
13:33 31.85 31.85 31.85 31.85 0.3K
13:35 31.80 31.81 31.80 31.81 0.5K
13:36 31.81 31.81 31.78 31.78 2.4K
13:37 31.84 31.84 31.84 31.84 1.8K
13:40 31.88 31.88 31.88 31.88 0.3K
13:42 31.83 31.84 31.83 31.84 0.5K
13:45 31.79 31.88 31.79 31.88 1.0K
13:46 31.80 31.80 31.80 31.80 0.2K
13:50 31.80 31.80 31.80 31.80 0.2K
13:51 31.80 31.80 31.78 31.78 0.4K
13:52 31.78 31.78 31.78 31.78 1.0K
13:56 31.77 31.77 31.77 31.77 0.7K
13:58 31.76 31.76 31.76 31.76 0.2K
13:59 31.81 31.81 31.81 31.81 0.5K
14:02 31.76 31.76 31.76 31.76 0.5K
14:04 31.75 31.75 31.75 31.75 1.3K
14:05 31.81 31.81 31.81 31.81 0.3K
14:06 31.86 31.86 31.86 31.86 1.1K
14:07 31.81 31.81 31.81 31.81 0.4K
14:09 31.81 31.81 31.81 31.81 0.4K
14:12 31.82 31.82 31.82 31.82 0.5K
14:13 31.82 31.82 31.82 31.82 0.6K
14:16 31.83 31.83 31.83 31.83 0.2K
14:17 31.82 31.82 31.82 31.82 0.4K
14:20 31.77 31.77 31.77 31.77 0.1K
14:22 31.82 31.82 31.82 31.82 0.2K
14:25 31.82 31.82 31.82 31.82 0.8K
14:26 31.78 31.78 31.78 31.78 2.9K
14:32 31.81 31.87 31.81 31.87 1.5K
14:41 31.85 31.85 31.85 31.85 0.5K
14:44 31.85 31.85 31.85 31.85 0.3K
14:47 31.82 31.84 31.82 31.84 1.4K
14:48 31.81 31.81 31.81 31.81 0.6K
14:50 31.82 31.82 31.82 31.82 0.9K
14:56 31.86 31.86 31.86 31.86 1.6K
14:57 31.83 31.83 31.83 31.83 0.7K
15:01 31.85 31.90 31.85 31.90 7.1K
15:03 31.86 31.86 31.86 31.86 0.3K
15:04 31.86 31.86 31.83 31.83 0.7K
15:07 31.86 31.86 31.86 31.86 1.0K
15:09 31.86 31.86 31.86 31.86 0.3K
15:11 31.89 31.89 31.89 31.89 0.9K
15:13 31.90 31.90 31.90 31.90 1.2K
15:17 31.90 31.90 31.90 31.90 0.2K
15:19 31.90 31.90 31.90 31.90 0.4K
15:20 31.89 31.89 31.88 31.88 3.1K
15:22 31.88 31.88 31.88 31.88 0.2K
15:23 31.88 31.88 31.88 31.88 1.1K
15:29 31.90 31.92 31.90 31.92 1.2K
15:30 31.88 31.88 31.88 31.88 1.7K
15:31 31.83 31.83 31.83 31.83 0.4K
15:32 31.89 31.89 31.89 31.89 0.5K
15:33 31.86 31.86 31.86 31.86 0.1K
15:34 31.88 31.88 31.88 31.88 1.0K
15:36 31.83 31.83 31.80 31.83 1.2K
15:38 31.80 31.80 31.80 31.80 0.5K
15:39 31.83 31.83 31.83 31.83 0.6K
15:40 31.85 31.85 31.81 31.81 1.3K
15:41 31.81 31.87 31.81 31.85 1.9K
15:42 31.88 31.88 31.88 31.88 0.2K
15:44 31.92 31.92 31.92 31.92 0.6K
15:48 31.91 31.95 31.91 31.91 0.6K
15:49 31.90 31.90 31.90 31.90 0.6K
15:50 31.91 31.91 31.91 31.91 0.5K
15:51 31.90 31.90 31.90 31.90 0.6K
15:53 31.88 31.88 31.86 31.86 0.7K
15:54 31.85 31.85 31.85 31.85 0.2K
15:55 31.86 31.89 31.85 31.89 10.2K
15:56 31.90 31.90 31.90 31.90 0.4K
15:58 31.91 31.91 31.91 31.91 0.2K
15:59 31.91 31.92 31.91 31.92 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available