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 32.68 32.68 32.65 32.68 16.0K
09:31 32.63 32.63 32.63 32.63 0.2K
09:33 32.62 32.62 32.62 32.62 0.2K
09:37 32.60 32.60 32.46 32.60 2.5K
09:38 32.44 32.44 32.43 32.43 0.4K
09:39 32.39 32.41 32.39 32.41 1.9K
09:40 32.41 32.41 32.34 32.34 0.7K
09:41 32.40 32.47 32.39 32.47 1.1K
09:44 32.40 32.40 32.40 32.40 0.3K
09:45 32.48 32.48 32.48 32.48 0.2K
09:46 32.47 32.52 32.47 32.47 1.7K
09:47 32.47 32.52 32.47 32.52 1.3K
09:49 32.49 32.49 32.49 32.49 0.1K
09:50 32.49 32.49 32.49 32.49 0.3K
09:51 32.48 32.53 32.48 32.48 4.1K
09:53 32.50 32.50 32.50 32.50 1.3K
09:55 32.58 32.58 32.58 32.58 1.6K
09:57 32.62 32.62 32.57 32.57 1.3K
09:58 32.59 32.59 32.57 32.57 2.1K
09:59 32.63 32.63 32.61 32.61 0.3K
10:01 32.62 32.62 32.62 32.62 0.3K
10:02 32.59 32.59 32.59 32.59 0.3K
10:04 32.64 32.68 32.64 32.66 4.2K
10:05 32.67 32.68 32.67 32.68 0.5K
10:06 32.66 32.66 32.66 32.66 0.7K
10:07 32.70 32.70 32.69 32.69 1.0K
10:08 32.66 32.66 32.66 32.66 0.3K
10:10 32.67 32.68 32.67 32.68 0.3K
10:11 32.68 32.69 32.67 32.68 2.3K
10:13 32.72 32.72 32.69 32.69 0.2K
10:14 32.68 32.69 32.68 32.69 0.2K
10:15 32.66 32.66 32.63 32.63 0.5K
10:16 32.59 32.59 32.56 32.56 1.1K
10:17 32.58 32.60 32.58 32.59 1.1K
10:18 32.59 32.59 32.59 32.59 0.1K
10:19 32.59 32.62 32.59 32.61 1.1K
10:20 32.57 32.57 32.57 32.57 0.1K
10:21 32.60 32.60 32.60 32.60 0.2K
10:22 32.56 32.56 32.56 32.56 0.2K
10:24 32.61 32.61 32.57 32.57 0.8K
10:25 32.59 32.59 32.56 32.56 0.5K
10:26 32.56 32.56 32.50 32.50 4.4K
10:27 32.50 32.50 32.40 32.43 4.1K
10:28 32.50 32.50 32.50 32.50 0.5K
10:29 32.45 32.45 32.45 32.45 0.3K
10:30 32.43 32.43 32.43 32.43 0.1K
10:31 32.50 32.50 32.50 32.50 0.1K
10:32 32.51 32.55 32.51 32.55 0.3K
10:34 32.55 32.56 32.52 32.56 4.9K
10:36 32.59 32.59 32.59 32.59 0.2K
10:38 32.54 32.54 32.54 32.54 0.9K
10:39 32.52 32.52 32.50 32.52 5.6K
10:40 32.45 32.45 32.45 32.45 0.1K
10:41 32.55 32.57 32.54 32.56 1.0K
10:42 32.55 32.55 32.55 32.55 0.3K
10:43 32.61 32.61 32.61 32.61 0.1K
10:45 32.58 32.61 32.58 32.61 0.8K
10:46 32.59 32.59 32.59 32.59 0.5K
10:47 32.61 32.61 32.58 32.61 7.2K
10:48 32.61 32.61 32.61 32.61 0.9K
10:49 32.64 32.64 32.64 32.64 0.4K
10:50 32.59 32.59 32.59 32.59 0.2K
10:51 32.62 32.62 32.62 32.62 0.3K
10:52 32.64 32.67 32.62 32.67 2.6K
10:54 32.67 32.70 32.67 32.70 0.7K
10:55 32.70 32.70 32.70 32.70 0.2K
10:58 32.69 32.69 32.69 32.69 0.4K
10:59 32.68 32.68 32.68 32.68 0.8K
11:00 32.71 32.71 32.69 32.69 0.7K
11:01 32.67 32.67 32.67 32.67 0.2K
11:02 32.66 32.66 32.65 32.65 0.6K
11:06 32.63 32.63 32.63 32.63 0.3K
11:07 32.65 32.65 32.59 32.59 7.8K
11:08 32.63 32.66 32.62 32.66 2.3K
11:10 32.66 32.66 32.64 32.66 1.0K
11:11 32.66 32.70 32.66 32.70 1.3K
11:13 32.70 32.70 32.70 32.70 0.4K
11:14 32.63 32.63 32.63 32.63 1.1K
11:15 32.61 32.71 32.61 32.66 2.2K
11:16 32.71 32.71 32.71 32.71 0.5K
11:17 32.62 32.62 32.62 32.62 0.5K
11:18 32.63 32.63 32.63 32.63 1.5K
11:19 32.61 32.66 32.61 32.66 0.4K
11:21 32.61 32.61 32.61 32.61 0.1K
11:22 32.66 32.68 32.61 32.61 0.8K
11:23 32.72 32.72 32.72 32.72 0.3K
11:24 32.71 32.72 32.71 32.71 3.2K
11:25 32.75 32.79 32.75 32.79 6.3K
11:26 32.80 32.80 32.80 32.80 0.2K
11:27 32.73 32.76 32.73 32.76 0.5K
11:28 32.78 32.79 32.78 32.78 1.6K
11:30 32.78 32.79 32.77 32.79 2.5K
11:31 32.77 32.78 32.77 32.78 0.7K
11:33 32.78 32.78 32.75 32.75 1.4K
11:36 32.75 32.75 32.75 32.75 0.7K
11:37 32.75 32.76 32.75 32.76 1.7K
11:38 32.74 32.76 32.74 32.76 3.5K
11:41 32.76 32.76 32.76 32.76 0.3K
11:42 32.78 32.78 32.76 32.76 0.4K
11:43 32.78 32.79 32.78 32.79 0.9K
11:44 32.78 32.79 32.78 32.79 0.6K
11:45 32.79 32.79 32.78 32.78 1.1K
11:46 32.79 32.79 32.71 32.71 0.4K
11:47 32.79 32.79 32.79 32.79 0.9K
11:48 32.75 32.75 32.75 32.75 0.1K
11:49 32.77 32.77 32.76 32.76 0.5K
11:50 32.75 32.80 32.75 32.78 1.5K
11:51 32.78 32.78 32.75 32.75 1.8K
11:52 32.76 32.76 32.76 32.76 0.4K
11:53 32.75 32.79 32.75 32.79 1.0K
11:55 32.76 32.76 32.76 32.76 0.3K
11:56 32.76 32.77 32.76 32.77 1.7K
11:59 32.78 32.78 32.78 32.78 0.5K
12:00 32.78 32.78 32.77 32.77 0.4K
12:01 32.77 32.78 32.77 32.78 0.4K
12:03 32.78 32.78 32.77 32.77 1.3K
12:05 32.78 32.78 32.77 32.77 0.8K
12:06 32.77 32.77 32.77 32.77 0.2K
12:07 32.76 32.76 32.76 32.76 0.3K
12:08 32.75 32.76 32.68 32.70 3.0K
12:10 32.74 32.74 32.74 32.74 0.5K
12:13 32.73 32.73 32.73 32.73 0.5K
12:19 32.78 32.78 32.72 32.72 0.3K
12:21 32.76 32.76 32.76 32.76 0.3K
12:22 32.75 32.75 32.75 32.75 0.3K
12:23 32.72 32.72 32.72 32.72 0.7K
12:27 32.72 32.77 32.72 32.77 3.6K
12:28 32.74 32.74 32.74 32.74 0.2K
12:29 32.75 32.75 32.75 32.75 0.1K
12:30 32.75 32.75 32.75 32.75 0.6K
12:33 32.73 32.73 32.73 32.73 1.0K
12:38 32.74 32.74 32.73 32.73 0.2K
12:39 32.73 32.77 32.73 32.77 1.3K
12:41 32.75 32.75 32.75 32.75 0.2K
12:42 32.74 32.74 32.73 32.74 0.6K
12:43 32.73 32.73 32.73 32.73 0.1K
12:44 32.74 32.74 32.74 32.74 0.4K
12:46 32.74 32.74 32.74 32.74 0.3K
12:49 32.70 32.70 32.70 32.70 2.0K
12:50 32.70 32.70 32.70 32.70 0.2K
12:51 32.70 32.70 32.70 32.70 0.4K
12:54 32.73 32.73 32.73 32.73 0.8K
12:55 32.70 32.76 32.70 32.76 11.4K
12:57 32.75 32.75 32.75 32.75 1.0K
12:58 32.76 32.76 32.72 32.75 1.3K
13:00 32.76 32.76 32.75 32.75 1.0K
13:01 32.75 32.76 32.75 32.76 3.4K
13:02 32.77 32.77 32.77 32.77 0.1K
13:04 32.74 32.74 32.74 32.74 1.5K
13:06 32.74 32.74 32.74 32.74 1.0K
13:07 32.71 32.71 32.71 32.71 0.6K
13:12 32.71 32.71 32.70 32.71 0.9K
13:13 32.70 32.71 32.70 32.71 0.6K
13:14 32.71 32.71 32.71 32.71 0.3K
13:15 32.71 32.71 32.71 32.71 0.1K
13:18 32.69 32.69 32.69 32.69 0.2K
13:20 32.69 32.69 32.69 32.69 1.9K
13:22 32.69 32.72 32.69 32.72 0.2K
13:25 32.73 32.73 32.73 32.73 1.4K
13:27 32.74 32.74 32.74 32.74 0.3K
13:29 32.73 32.73 32.73 32.73 0.2K
13:30 32.72 32.72 32.72 32.72 0.2K
13:32 32.72 32.72 32.72 32.72 0.4K
13:37 32.73 32.73 32.73 32.73 0.1K
13:40 32.74 32.74 32.74 32.74 0.5K
13:41 32.69 32.69 32.69 32.69 0.2K
13:45 32.73 32.73 32.73 32.73 0.1K
13:46 32.73 32.73 32.73 32.73 0.7K
13:48 32.71 32.71 32.71 32.71 0.8K
13:49 32.69 32.69 32.66 32.66 0.9K
13:52 32.68 32.68 32.68 32.68 0.2K
13:53 32.67 32.69 32.67 32.68 0.5K
13:54 32.68 32.72 32.68 32.72 0.4K
13:55 32.70 32.70 32.70 32.70 0.3K
13:56 32.68 32.68 32.68 32.68 0.1K
14:00 32.75 32.75 32.75 32.75 0.3K
14:01 32.68 32.70 32.68 32.70 0.7K
14:03 32.65 32.65 32.65 32.65 0.2K
14:05 32.65 32.65 32.64 32.64 1.1K
14:09 32.65 32.65 32.65 32.65 0.1K
14:11 32.67 32.67 32.67 32.67 0.2K
14:13 32.71 32.71 32.71 32.71 0.1K
14:14 32.68 32.68 32.68 32.68 0.2K
14:15 32.67 32.67 32.67 32.67 0.2K
14:16 32.69 32.71 32.69 32.71 1.8K
14:23 32.69 32.69 32.69 32.69 0.2K
14:24 32.68 32.68 32.68 32.68 0.1K
14:25 32.71 32.74 32.71 32.74 0.9K
14:26 32.74 32.74 32.68 32.74 1.3K
14:28 32.73 32.73 32.73 32.73 0.3K
14:31 32.73 32.73 32.73 32.73 0.3K
14:33 32.70 32.73 32.70 32.73 0.4K
14:35 32.72 32.72 32.72 32.72 0.3K
14:36 32.76 32.76 32.76 32.76 1.5K
14:37 32.76 32.76 32.66 32.66 1.3K
14:39 32.70 32.70 32.70 32.70 0.6K
14:40 32.68 32.68 32.68 32.68 1.0K
14:42 32.71 32.71 32.68 32.71 0.4K
14:43 32.71 32.71 32.68 32.71 1.1K
14:45 32.71 32.73 32.69 32.69 1.7K
14:47 32.72 32.72 32.70 32.72 5.7K
14:48 32.70 32.72 32.69 32.72 0.9K
14:49 32.72 32.72 32.72 32.72 0.1K
14:50 32.74 32.74 32.74 32.74 0.4K
14:51 32.70 32.72 32.70 32.72 0.3K
14:52 32.72 32.72 32.70 32.70 1.0K
14:53 32.71 32.71 32.70 32.70 0.6K
14:57 32.72 32.74 32.72 32.74 0.4K
14:58 32.71 32.71 32.71 32.71 0.2K
15:00 32.71 32.71 32.71 32.71 0.1K
15:01 32.71 32.71 32.71 32.71 0.3K
15:02 32.73 32.73 32.73 32.73 0.2K
15:03 32.65 32.65 32.65 32.65 0.2K
15:04 32.71 32.74 32.68 32.68 1.1K
15:07 32.73 32.73 32.73 32.73 0.3K
15:08 32.76 32.77 32.68 32.68 8.2K
15:09 32.69 32.69 32.69 32.69 2.0K
15:10 32.71 32.71 32.71 32.71 0.4K
15:11 32.75 32.75 32.75 32.75 0.1K
15:12 32.75 32.75 32.72 32.72 0.2K
15:13 32.72 32.72 32.72 32.72 0.6K
15:15 32.71 32.71 32.71 32.71 0.8K
15:16 32.72 32.75 32.72 32.75 1.9K
15:19 32.72 32.72 32.72 32.72 1.7K
15:21 32.74 32.75 32.74 32.75 0.9K
15:22 32.75 32.75 32.75 32.75 1.1K
15:24 32.75 32.77 32.75 32.77 2.2K
15:25 32.77 32.77 32.75 32.75 2.0K
15:26 32.75 32.75 32.73 32.75 1.8K
15:27 32.75 32.75 32.74 32.74 0.6K
15:28 32.75 32.75 32.75 32.75 0.2K
15:29 32.74 32.74 32.74 32.74 0.4K
15:30 32.72 32.72 32.72 32.72 0.8K
15:31 32.71 32.71 32.71 32.71 0.3K
15:32 32.69 32.69 32.69 32.69 0.3K
15:33 32.70 32.70 32.70 32.70 3.0K
15:34 32.69 32.69 32.69 32.69 0.2K
15:35 32.65 32.65 32.65 32.65 0.4K
15:37 32.68 32.68 32.68 32.68 0.1K
15:39 32.71 32.71 32.69 32.71 0.8K
15:40 32.72 32.72 32.72 32.72 0.1K
15:41 32.66 32.71 32.66 32.71 1.5K
15:42 32.72 32.72 32.72 32.72 2.7K
15:43 32.70 32.70 32.68 32.70 1.5K
15:44 32.69 32.70 32.68 32.68 1.8K
15:45 32.68 32.70 32.68 32.70 1.0K
15:46 32.70 32.70 32.68 32.68 2.5K
15:47 32.70 32.70 32.70 32.70 0.4K
15:50 32.67 32.70 32.67 32.70 1.6K
15:51 32.68 32.68 32.65 32.66 1.0K
15:52 32.67 32.67 32.66 32.66 0.7K
15:53 32.66 32.67 32.66 32.66 1.4K
15:54 32.66 32.70 32.64 32.64 1.2K
15:56 32.64 32.64 32.64 32.64 0.5K
15:57 32.64 32.64 32.64 32.64 0.4K
15:58 32.64 32.66 32.63 32.63 2.9K
15:59 32.65 32.70 32.65 32.70 3.3K
16:00 32.70 32.70 32.70 32.70 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available