Reaves Utility

UTG
🏛️ usa →
40.24
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.27 32.27 32.27 32.27 17.0K
09:34 32.11 32.23 32.10 32.12 0.9K
09:35 32.23 32.23 32.23 32.23 0.2K
09:36 32.18 32.19 32.18 32.18 4.2K
09:37 32.18 32.18 32.18 32.18 0.2K
09:38 32.18 32.19 32.18 32.19 2.2K
09:40 32.12 32.17 32.12 32.12 2.6K
09:41 32.14 32.14 32.14 32.14 1.0K
09:43 32.17 32.17 32.17 32.17 0.9K
09:44 32.16 32.30 32.16 32.30 0.6K
09:45 32.25 32.25 32.25 32.25 1.0K
09:46 32.25 32.25 32.25 32.25 0.8K
09:48 32.25 32.25 32.25 32.25 0.2K
09:49 32.25 32.25 32.24 32.24 0.5K
09:50 32.28 32.28 32.24 32.24 0.5K
09:51 32.28 32.28 32.28 32.28 0.2K
09:53 32.23 32.23 32.23 32.23 0.6K
09:56 32.26 32.26 32.26 32.26 0.3K
09:57 32.28 32.28 32.28 32.28 0.6K
09:58 32.23 32.23 32.23 32.23 3.4K
10:00 32.33 32.33 32.24 32.30 0.9K
10:01 32.28 32.28 32.28 32.28 0.3K
10:02 32.21 32.21 32.20 32.20 0.9K
10:03 32.24 32.24 32.19 32.19 1.5K
10:04 32.16 32.20 32.16 32.16 5.6K
10:05 32.20 32.20 32.20 32.20 0.5K
10:10 32.20 32.20 32.08 32.16 12.8K
10:11 32.10 32.10 32.10 32.10 0.3K
10:13 32.16 32.16 32.16 32.16 0.5K
10:18 32.18 32.18 32.18 32.18 1.3K
10:19 32.14 32.14 32.14 32.14 0.2K
10:20 32.18 32.18 32.18 32.18 0.6K
10:22 32.18 32.18 32.18 32.18 1.1K
10:24 32.22 32.22 32.22 32.22 0.5K
10:25 32.23 32.23 32.19 32.19 1.9K
10:27 32.19 32.19 32.19 32.19 0.5K
10:28 32.19 32.27 32.19 32.21 3.4K
10:29 32.22 32.22 32.22 32.22 0.3K
10:30 32.21 32.21 32.14 32.14 2.8K
10:32 32.20 32.20 32.20 32.20 4.3K
10:33 32.22 32.22 32.22 32.22 0.1K
10:35 32.30 32.30 32.30 32.29 1.3K
10:36 32.23 32.23 32.23 32.23 0.3K
10:37 32.28 32.29 32.23 32.23 2.2K
10:40 32.23 32.23 32.23 32.23 1.2K
10:42 32.26 32.28 32.26 32.28 1.6K
10:43 32.26 32.26 32.26 32.26 0.4K
10:44 32.25 32.25 32.25 32.25 2.9K
10:45 32.25 32.25 32.24 32.24 1.7K
10:46 32.25 32.25 32.25 32.25 2.7K
10:48 32.30 32.30 32.30 32.30 0.3K
10:51 32.32 32.32 32.32 32.31 0.4K
10:53 32.29 32.29 32.29 32.29 0.5K
10:54 32.33 32.35 32.33 32.35 5.8K
10:55 32.31 32.31 32.31 32.31 0.2K
10:57 32.33 32.33 32.33 32.33 0.3K
11:00 32.26 32.26 32.26 32.26 8.4K
11:01 32.27 32.27 32.26 32.26 1.8K
11:02 32.22 32.22 32.20 32.20 8.1K
11:03 32.19 32.19 32.19 32.19 0.2K
11:05 32.13 32.13 32.13 32.13 0.1K
11:06 32.14 32.14 32.14 32.14 0.2K
11:07 32.19 32.19 32.19 32.19 0.1K
11:08 32.13 32.13 32.13 32.13 0.2K
11:11 32.13 32.13 32.13 32.13 0.1K
11:12 32.27 32.27 32.20 32.20 2.4K
11:23 32.11 32.11 32.11 32.11 0.6K
11:24 32.12 32.12 32.12 32.12 0.3K
11:27 32.10 32.10 32.10 32.10 1.2K
11:28 32.04 32.07 32.04 32.07 11.3K
11:34 32.08 32.08 32.08 32.08 0.5K
11:35 31.98 31.98 31.98 31.98 0.3K
11:36 32.04 32.04 32.04 32.04 4.8K
11:39 31.97 31.97 31.97 31.97 0.2K
11:40 31.97 31.97 31.97 31.97 1.6K
11:41 32.02 32.02 32.02 32.02 1.1K
11:43 32.05 32.05 32.05 32.05 2.7K
11:54 32.05 32.06 32.01 32.06 1.3K
11:56 32.03 32.03 32.03 32.03 0.3K
11:57 32.06 32.06 32.06 32.06 0.3K
11:58 32.06 32.06 32.06 32.06 0.1K
11:59 32.06 32.06 32.06 32.06 1.1K
12:02 32.01 32.01 32.00 32.00 0.8K
12:03 31.98 31.98 31.98 31.98 0.7K
12:04 31.99 31.99 31.97 31.97 0.7K
12:06 31.94 31.94 31.94 31.94 0.2K
12:07 31.93 31.93 31.91 31.91 0.9K
12:10 31.91 31.91 31.91 31.91 0.4K
12:11 31.93 31.93 31.93 31.93 0.6K
12:12 31.93 31.93 31.93 31.93 2.2K
12:15 31.91 31.91 31.90 31.90 2.0K
12:16 31.85 31.85 31.85 31.85 5.0K
12:17 31.87 31.87 31.87 31.86 1.1K
12:18 31.80 31.80 31.80 31.80 0.1K
12:19 31.80 31.80 31.80 31.80 1.2K
12:20 31.81 31.81 31.81 31.81 0.3K
12:21 31.82 31.82 31.75 31.75 8.8K
12:24 31.78 31.78 31.78 31.78 1.0K
12:26 31.80 31.80 31.80 31.80 0.2K
12:28 31.76 31.86 31.76 31.86 1.7K
12:29 31.84 31.86 31.84 31.86 0.7K
12:30 31.84 31.84 31.84 31.84 1.3K
12:34 31.86 31.88 31.86 31.88 1.0K
12:37 31.86 31.86 31.86 31.86 3.0K
12:39 31.88 31.88 31.88 31.88 0.1K
12:40 31.88 31.94 31.88 31.94 13.9K
12:41 32.06 32.06 32.06 32.06 0.2K
12:42 32.00 32.00 32.00 32.00 1.9K
12:48 31.94 32.12 31.94 32.12 0.4K
12:49 32.06 32.06 32.06 32.06 0.4K
12:50 32.06 32.06 32.06 32.06 3.6K
12:51 32.05 32.05 32.04 32.04 0.5K
12:52 32.00 32.05 32.00 32.05 0.6K
12:53 31.99 31.99 31.99 31.99 0.2K
12:55 31.97 32.00 31.97 31.99 1.4K
12:57 31.98 31.98 31.98 31.98 0.2K
12:58 32.00 32.00 32.00 32.00 0.2K
12:59 31.96 31.98 31.96 31.98 1.6K
13:03 32.00 32.00 32.00 32.00 0.5K
13:05 32.01 32.08 32.01 32.08 0.8K
13:09 32.01 32.01 32.01 32.01 0.5K
13:11 32.00 32.01 32.00 32.01 0.8K
13:12 31.96 31.96 31.96 31.96 0.2K
13:13 31.97 31.97 31.97 31.97 0.3K
13:14 31.97 32.05 31.97 32.05 0.4K
13:15 32.00 32.02 31.97 32.02 0.9K
13:16 31.96 31.96 31.96 31.96 0.2K
13:17 32.09 32.09 32.09 32.09 0.3K
13:21 32.08 32.08 32.08 32.08 3.1K
13:23 32.07 32.09 32.07 32.09 0.9K
13:26 32.05 32.11 32.05 32.11 1.1K
13:28 32.08 32.08 32.08 32.07 1.7K
13:31 32.03 32.03 32.03 32.03 0.1K
13:32 32.03 32.03 32.03 32.03 0.1K
13:35 32.03 32.03 32.01 32.01 0.2K
13:36 32.06 32.06 32.06 32.06 0.2K
13:37 32.06 32.06 32.06 32.06 0.1K
13:40 32.07 32.07 32.07 32.07 1.5K
13:43 32.10 32.11 32.10 32.11 0.3K
13:44 32.06 32.07 32.06 32.07 1.7K
13:46 32.12 32.12 32.12 32.12 0.4K
13:47 32.09 32.09 32.09 32.09 1.6K
13:49 32.09 32.09 32.09 32.09 0.6K
13:50 32.12 32.12 32.12 32.12 0.3K
13:51 32.12 32.12 32.12 32.12 1.1K
13:53 32.18 32.20 32.18 32.20 0.5K
13:54 32.15 32.15 32.15 32.15 0.5K
13:56 32.19 32.19 32.19 32.19 0.1K
13:57 32.10 32.10 32.10 32.10 0.1K
13:58 32.20 32.20 32.20 32.20 0.2K
13:59 32.19 32.19 32.19 32.19 0.1K
14:00 32.21 32.21 32.21 32.21 0.3K
14:02 32.18 32.24 32.18 32.24 0.3K
14:03 32.18 32.18 32.18 32.17 0.4K
14:04 32.23 32.23 32.23 32.23 0.5K
14:08 32.20 32.20 32.20 32.20 0.4K
14:09 32.21 32.21 32.21 32.21 0.2K
14:11 32.20 32.20 32.20 32.20 0.2K
14:12 32.16 32.16 32.16 32.16 0.7K
14:13 32.24 32.24 32.24 32.23 0.5K
14:14 32.23 32.23 32.23 32.23 0.3K
14:17 32.20 32.20 32.20 32.20 3.1K
14:18 32.17 32.27 32.12 32.27 5.9K
14:20 32.16 32.16 32.16 32.16 0.4K
14:23 32.16 32.16 32.16 32.16 0.2K
14:25 32.20 32.20 32.20 32.20 0.7K
14:27 32.15 32.15 32.15 32.15 0.6K
14:28 32.10 32.10 32.10 32.10 1.2K
14:30 32.13 32.13 32.13 32.13 2.0K
14:31 32.13 32.19 32.13 32.19 3.2K
14:32 32.19 32.19 32.19 32.19 0.4K
14:37 32.16 32.16 32.16 32.16 0.9K
14:47 32.11 32.11 32.11 32.11 0.3K
14:50 32.16 32.16 32.16 32.16 1.1K
14:51 32.17 32.17 32.17 32.17 0.1K
14:53 32.11 32.11 32.11 32.11 0.3K
14:57 32.11 32.11 32.11 32.11 0.5K
14:58 32.11 32.11 32.11 32.11 0.1K
14:59 32.11 32.11 32.11 32.11 0.6K
15:00 32.09 32.09 32.09 32.09 1.2K
15:03 32.08 32.08 32.08 32.08 2.1K
15:07 32.05 32.05 32.05 32.05 0.1K
15:08 32.11 32.11 32.11 32.11 0.2K
15:09 32.16 32.16 32.05 32.05 2.2K
15:11 32.05 32.10 32.05 32.10 0.9K
15:12 32.10 32.10 32.10 32.10 0.3K
15:13 32.12 32.12 32.05 32.05 1.7K
15:14 32.06 32.07 32.05 32.05 1.2K
15:15 32.05 32.05 32.05 32.05 0.2K
15:17 32.02 32.04 32.02 32.04 0.7K
15:18 32.05 32.05 32.04 32.04 11.0K
15:19 32.05 32.05 32.04 32.05 1.0K
15:21 32.01 32.01 32.01 32.01 0.5K
15:22 32.08 32.08 32.08 32.08 0.1K
15:23 32.05 32.08 32.04 32.06 1.4K
15:25 32.18 32.18 32.18 32.19 0.6K
15:26 32.14 32.14 32.10 32.10 1.0K
15:27 32.15 32.15 32.15 32.15 0.5K
15:28 32.15 32.15 32.15 32.15 0.1K
15:30 32.14 32.14 32.14 32.14 0.2K
15:31 32.10 32.12 32.10 32.12 0.8K
15:32 32.08 32.08 32.08 32.08 2.5K
15:33 32.08 32.08 32.08 32.08 0.9K
15:35 32.08 32.08 32.08 32.08 0.1K
15:37 32.10 32.10 32.10 32.10 0.5K
15:38 32.07 32.07 32.07 32.07 0.6K
15:40 32.11 32.11 32.11 32.10 1.6K
15:41 32.08 32.13 32.08 32.13 3.5K
15:43 32.08 32.08 32.08 32.08 0.2K
15:46 32.11 32.14 32.11 32.14 1.4K
15:48 32.13 32.13 32.13 32.13 0.6K
15:49 32.09 32.14 32.09 32.11 2.7K
15:51 32.11 32.14 32.11 32.14 2.1K
15:52 32.11 32.11 32.11 32.11 0.8K
15:54 32.16 32.16 32.12 32.12 0.8K
15:55 32.11 32.14 32.11 32.14 2.0K
15:56 32.14 32.14 32.14 32.14 0.1K
15:57 32.14 32.17 32.14 32.17 1.0K
15:58 32.14 32.14 32.14 32.14 0.2K
15:59 32.14 32.16 32.08 32.16 6.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available