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 32.15 32.15 31.92 32.15 33.3K
09:32 32.06 32.06 31.95 31.95 0.7K
09:34 32.03 32.03 32.03 32.03 0.6K
09:35 31.90 31.90 31.90 31.90 1.2K
09:36 32.05 32.05 32.05 32.05 3.0K
09:38 32.14 32.14 32.14 32.14 0.8K
09:39 32.01 32.01 32.01 32.01 1.7K
09:40 31.95 31.96 31.95 31.96 0.5K
09:41 32.00 32.00 32.00 32.00 0.3K
09:42 32.01 32.01 31.90 31.90 1.1K
09:44 31.96 31.96 31.96 31.96 1.4K
09:46 31.81 31.81 31.81 31.81 0.1K
09:47 31.65 31.77 31.65 31.71 14.1K
09:49 31.60 31.60 31.54 31.60 3.3K
09:51 31.66 31.66 31.60 31.66 2.7K
09:52 31.59 31.64 31.59 31.64 0.5K
09:53 31.64 31.64 31.56 31.56 1.8K
09:54 31.62 31.62 31.60 31.60 1.5K
09:55 31.62 31.62 31.62 31.62 1.6K
09:56 31.62 31.62 31.58 31.58 1.1K
09:57 31.57 31.69 31.57 31.69 1.6K
09:58 31.67 31.69 31.65 31.69 6.3K
09:59 31.63 31.67 31.63 31.67 2.2K
10:00 31.67 31.69 31.67 31.68 1.2K
10:01 31.67 31.67 31.67 31.67 0.5K
10:02 31.64 31.64 31.64 31.64 2.4K
10:03 31.71 31.71 31.71 31.71 0.2K
10:04 31.64 31.65 31.63 31.63 4.3K
10:05 31.68 31.69 31.68 31.69 1.2K
10:06 31.64 31.64 31.63 31.63 4.1K
10:10 31.58 31.60 31.58 31.58 0.7K
10:11 31.59 31.59 31.58 31.58 2.5K
10:12 31.58 31.59 31.58 31.58 2.9K
10:13 31.55 31.59 31.55 31.59 1.3K
10:14 31.52 31.59 31.52 31.52 2.2K
10:15 31.53 31.53 31.50 31.50 5.7K
10:16 31.53 31.53 31.53 31.53 2.0K
10:17 31.55 31.55 31.55 31.55 0.8K
10:18 31.54 31.54 31.54 31.54 0.6K
10:20 31.55 31.55 31.55 31.55 1.1K
10:21 31.53 31.53 31.53 31.53 0.8K
10:23 31.58 31.58 31.50 31.50 5.3K
10:24 31.55 31.55 31.55 31.55 0.4K
10:25 31.50 31.50 31.50 31.50 0.5K
10:27 31.49 31.49 31.49 31.49 1.7K
10:31 31.47 31.47 31.47 31.47 1.0K
10:33 31.46 31.46 31.46 31.46 0.4K
10:34 31.53 31.61 31.53 31.55 6.9K
10:36 31.55 31.55 31.55 31.55 0.2K
10:37 31.55 31.55 31.49 31.50 3.2K
10:38 31.49 31.49 31.49 31.49 0.5K
10:39 31.52 31.52 31.52 31.52 0.3K
10:40 31.54 31.54 31.54 31.54 0.8K
10:42 31.52 31.56 31.48 31.52 1.9K
10:44 31.54 31.54 31.54 31.54 1.1K
10:46 31.55 31.67 31.55 31.67 2.8K
10:47 31.69 31.69 31.69 31.69 0.3K
10:48 31.60 31.60 31.56 31.56 0.3K
10:49 31.60 31.60 31.60 31.60 3.8K
10:51 31.69 31.69 31.67 31.67 4.5K
10:52 31.60 31.60 31.60 31.60 0.2K
10:55 31.65 31.65 31.65 31.65 0.4K
10:56 31.65 31.65 31.65 31.65 0.1K
10:57 31.62 31.62 31.61 31.61 1.0K
10:58 31.65 31.65 31.65 31.65 0.2K
10:59 31.66 31.66 31.66 31.66 0.2K
11:00 31.66 31.66 31.66 31.66 0.9K
11:03 31.65 31.65 31.65 31.65 0.6K
11:05 31.61 31.61 31.61 31.61 1.7K
11:07 31.61 31.61 31.61 31.61 0.3K
11:09 31.61 31.61 31.60 31.61 1.8K
11:10 31.57 31.57 31.57 31.57 1.0K
11:11 31.59 31.59 31.59 31.59 0.6K
11:14 31.56 31.56 31.56 31.56 1.0K
11:16 31.56 31.56 31.56 31.56 0.6K
11:17 31.59 31.59 31.59 31.59 1.1K
11:18 31.50 31.50 31.50 31.50 5.6K
11:19 31.54 31.54 31.54 31.54 0.5K
11:21 31.47 31.47 31.47 31.47 1.9K
11:22 31.49 31.49 31.49 31.49 2.2K
11:23 31.52 31.52 31.46 31.49 20.4K
11:25 31.51 31.51 31.51 31.51 0.1K
11:27 31.49 31.51 31.49 31.51 0.3K
11:31 31.49 31.51 31.49 31.51 0.6K
11:36 31.49 31.49 31.49 31.49 1.0K
11:38 31.49 31.49 31.49 31.49 2.5K
11:41 31.49 31.49 31.49 31.49 1.7K
11:44 31.50 31.52 31.50 31.52 5.7K
11:45 31.50 31.50 31.50 31.50 0.1K
11:46 31.52 31.52 31.52 31.52 2.7K
11:47 31.46 31.46 31.46 31.46 2.5K
11:49 31.40 31.40 31.40 31.40 1.7K
11:50 31.39 31.42 31.39 31.42 1.2K
11:51 31.42 31.42 31.35 31.35 0.5K
11:54 31.44 31.44 31.44 31.44 0.6K
11:55 31.43 31.43 31.43 31.43 0.5K
11:59 31.46 31.46 31.46 31.46 0.6K
12:02 31.48 31.48 31.46 31.46 1.5K
12:03 31.48 31.48 31.48 31.48 0.5K
12:04 31.46 31.46 31.46 31.46 1.7K
12:05 31.46 31.46 31.45 31.45 0.9K
12:07 31.46 31.46 31.46 31.46 7.6K
12:08 31.51 31.51 31.51 31.51 0.1K
12:09 31.54 31.54 31.46 31.46 4.4K
12:10 31.54 31.54 31.46 31.46 1.5K
12:11 31.53 31.53 31.53 31.53 0.1K
12:13 31.54 31.54 31.54 31.54 0.1K
12:14 31.57 31.57 31.57 31.57 0.3K
12:17 31.52 31.52 31.52 31.52 0.7K
12:19 31.52 31.52 31.52 31.52 0.2K
12:22 31.56 31.56 31.56 31.56 0.2K
12:23 31.60 31.60 31.60 31.60 0.4K
12:24 31.56 31.56 31.56 31.56 0.5K
12:25 31.59 31.59 31.59 31.59 0.1K
12:27 31.61 31.61 31.61 31.61 1.3K
12:29 31.61 31.61 31.61 31.61 0.8K
12:30 31.57 31.57 31.57 31.57 0.2K
12:31 31.59 31.59 31.59 31.59 0.4K
12:32 31.57 31.58 31.57 31.58 0.6K
12:35 31.61 31.61 31.61 31.61 1.7K
12:39 31.58 31.59 31.58 31.59 0.4K
12:40 31.59 31.59 31.59 31.59 0.3K
12:41 31.59 31.59 31.59 31.59 0.3K
12:42 31.62 31.62 31.56 31.56 2.7K
12:46 31.60 31.60 31.60 31.60 1.4K
12:47 31.60 31.60 31.60 31.60 1.0K
12:50 31.62 31.62 31.62 31.62 1.1K
12:53 31.66 31.66 31.63 31.63 3.9K
12:54 31.67 31.67 31.67 31.67 0.1K
12:55 31.68 31.68 31.68 31.68 0.2K
12:57 31.68 31.68 31.68 31.68 1.4K
13:00 31.71 31.71 31.71 31.71 0.1K
13:01 31.69 31.71 31.69 31.71 1.0K
13:06 31.77 31.77 31.77 31.77 0.5K
13:13 31.68 31.68 31.68 31.68 0.6K
13:14 31.71 31.71 31.71 31.71 0.6K
13:21 31.77 31.77 31.77 31.77 0.3K
13:23 31.71 31.71 31.71 31.71 0.2K
13:29 31.71 31.71 31.71 31.71 2.7K
13:32 31.74 31.74 31.74 31.74 0.8K
13:34 31.68 31.68 31.68 31.68 0.6K
13:37 31.80 31.80 31.80 31.80 0.5K
13:38 31.80 31.80 31.80 31.80 0.2K
13:42 31.72 31.73 31.72 31.73 2.5K
13:46 31.73 31.73 31.73 31.73 0.4K
13:47 31.80 31.80 31.80 31.80 0.2K
13:48 31.73 31.73 31.73 31.73 2.1K
13:50 31.73 31.73 31.71 31.71 0.7K
13:51 31.69 31.69 31.68 31.68 0.9K
13:52 31.76 31.76 31.76 31.76 0.3K
13:53 31.73 31.74 31.69 31.74 0.8K
13:54 31.67 31.67 31.67 31.67 0.3K
13:55 31.73 31.73 31.73 31.73 0.6K
13:56 31.70 31.70 31.70 31.70 1.0K
14:00 31.73 31.73 31.73 31.73 0.6K
14:03 31.74 31.74 31.74 31.74 2.8K
14:04 31.74 31.74 31.74 31.74 0.4K
14:05 31.71 31.71 31.71 31.71 1.0K
14:06 31.71 31.71 31.71 31.71 0.2K
14:08 31.69 31.69 31.69 31.69 0.3K
14:09 31.71 31.71 31.71 31.71 0.2K
14:12 31.72 31.72 31.72 31.72 0.8K
14:13 31.73 31.73 31.73 31.73 0.5K
14:15 31.72 31.72 31.72 31.72 0.1K
14:18 31.71 31.71 31.71 31.71 2.1K
14:26 31.72 31.72 31.70 31.71 1.7K
14:28 31.68 31.68 31.68 31.68 0.8K
14:30 31.62 31.62 31.62 31.62 1.2K
14:37 31.65 31.70 31.65 31.70 2.0K
14:39 31.59 31.59 31.59 31.59 0.1K
14:40 31.69 31.69 31.69 31.69 0.1K
14:41 31.68 31.68 31.68 31.68 0.7K
14:42 31.69 31.69 31.69 31.69 0.5K
14:44 31.68 31.68 31.68 31.68 1.6K
14:48 31.66 31.67 31.65 31.67 3.1K
14:50 31.63 31.63 31.63 31.63 0.2K
14:51 31.62 31.62 31.62 31.62 0.2K
14:52 31.65 31.65 31.65 31.65 0.5K
14:53 31.65 31.65 31.65 31.65 0.2K
14:54 31.65 31.65 31.65 31.65 1.4K
14:56 31.65 31.67 31.65 31.67 0.2K
14:59 31.65 31.65 31.65 31.65 0.1K
15:01 31.62 31.62 31.62 31.62 0.3K
15:03 31.64 31.64 31.64 31.64 0.2K
15:05 31.60 31.60 31.60 31.60 0.4K
15:06 31.68 31.68 31.60 31.62 1.4K
15:08 31.70 31.70 31.61 31.65 0.9K
15:09 31.67 31.67 31.67 31.67 0.1K
15:10 31.65 31.65 31.65 31.65 1.9K
15:16 31.65 31.71 31.65 31.71 0.9K
15:19 31.69 31.69 31.69 31.69 0.6K
15:22 31.71 31.71 31.71 31.71 2.6K
15:23 31.69 31.71 31.69 31.71 1.1K
15:24 31.63 31.69 31.63 31.69 0.8K
15:26 31.69 31.69 31.69 31.69 0.6K
15:28 31.69 31.72 31.69 31.72 1.8K
15:29 31.73 31.73 31.65 31.65 1.5K
15:30 31.69 31.69 31.68 31.68 1.4K
15:33 31.67 31.67 31.67 31.67 0.2K
15:35 31.72 31.72 31.72 31.72 0.2K
15:36 31.72 31.72 31.72 31.72 0.4K
15:39 31.66 31.66 31.66 31.66 0.4K
15:40 31.65 31.65 31.65 31.65 0.9K
15:41 31.72 31.72 31.72 31.72 1.4K
15:42 31.61 31.61 31.61 31.61 0.4K
15:43 31.67 31.67 31.67 31.67 0.2K
15:45 31.67 31.67 31.62 31.65 4.9K
15:46 31.71 31.71 31.71 31.71 0.4K
15:47 31.64 31.64 31.64 31.64 0.3K
15:48 31.64 31.64 31.62 31.62 0.6K
15:49 31.63 31.63 31.63 31.63 0.9K
15:50 31.65 31.67 31.65 31.67 4.0K
15:53 31.70 31.70 31.70 31.70 0.8K
15:54 31.66 31.66 31.66 31.66 0.1K
15:55 31.68 31.72 31.68 31.72 1.6K
15:58 31.68 31.71 31.68 31.71 3.0K
15:59 31.72 31.72 31.64 31.72 2.2K
16:00 31.72 31.72 31.72 31.72 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available