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 32.88 32.92 32.88 32.92 10.1K
09:32 32.76 32.76 32.76 32.76 0.3K
09:33 32.85 32.85 32.85 32.85 0.4K
09:34 32.90 32.92 32.85 32.92 3.0K
09:35 32.91 32.95 32.91 32.95 3.5K
09:36 32.95 32.95 32.95 32.95 0.2K
09:37 32.91 32.99 32.91 32.95 1.7K
09:38 32.93 32.99 32.93 32.99 3.5K
09:39 32.99 32.99 32.98 32.98 5.5K
09:40 33.01 33.01 33.01 33.01 0.4K
09:43 33.02 33.05 33.01 33.01 1.8K
09:44 33.01 33.01 33.01 33.01 2.5K
09:45 33.02 33.02 33.02 33.02 1.1K
09:46 33.02 33.02 33.02 33.02 1.2K
09:47 33.02 33.02 33.02 33.02 1.2K
09:50 33.05 33.05 33.05 33.05 1.6K
09:56 33.09 33.09 33.09 33.09 0.6K
09:59 33.11 33.11 33.08 33.08 2.5K
10:00 33.09 33.09 33.08 33.08 1.1K
10:02 33.02 33.06 33.01 33.06 3.7K
10:07 33.03 33.03 33.03 33.03 0.1K
10:08 33.13 33.13 33.13 33.13 1.4K
10:09 33.15 33.15 33.07 33.07 0.6K
10:10 33.15 33.15 33.11 33.11 2.3K
10:11 33.13 33.13 33.13 33.13 0.6K
10:12 33.04 33.18 33.04 33.11 2.9K
10:14 33.06 33.06 33.06 33.06 0.3K
10:15 33.05 33.05 33.05 33.05 0.4K
10:18 33.06 33.06 33.05 33.05 2.9K
10:21 33.04 33.04 33.04 33.04 0.6K
10:22 33.06 33.12 33.06 33.12 3.0K
10:23 33.10 33.10 33.10 33.10 1.7K
10:30 33.07 33.07 33.07 33.07 0.3K
10:31 33.12 33.12 33.12 33.12 0.1K
10:32 33.10 33.10 33.10 33.10 0.5K
10:34 33.04 33.09 33.04 33.09 0.5K
10:35 33.07 33.07 33.07 33.07 0.2K
10:36 33.05 33.05 33.01 33.01 0.4K
10:37 33.03 33.03 33.02 33.02 1.1K
10:38 33.06 33.06 33.06 33.06 5.4K
10:39 33.07 33.07 33.07 33.07 0.8K
10:40 33.02 33.02 33.02 33.02 0.1K
10:42 33.09 33.09 33.09 33.09 0.8K
10:43 33.09 33.09 33.09 33.09 0.7K
10:46 33.10 33.10 33.10 33.10 0.4K
10:47 33.10 33.10 33.10 33.10 0.5K
10:48 33.07 33.07 33.07 33.07 0.4K
10:49 33.07 33.07 33.07 33.07 2.0K
10:50 33.18 33.18 33.18 33.17 2.6K
10:56 33.20 33.20 33.20 33.20 1.1K
10:57 33.20 33.22 33.20 33.22 1.2K
10:58 33.24 33.24 33.24 33.24 0.8K
10:59 33.24 33.24 33.19 33.19 1.4K
11:00 33.20 33.22 33.20 33.22 0.7K
11:02 33.26 33.27 33.26 33.27 3.5K
11:04 33.26 33.26 33.26 33.26 1.2K
11:06 33.26 33.29 33.26 33.29 1.9K
11:08 33.30 33.32 33.29 33.31 6.1K
11:12 33.31 33.31 33.27 33.27 4.1K
11:13 33.26 33.27 33.26 33.27 1.5K
11:15 33.25 33.25 33.24 33.24 2.5K
11:16 33.24 33.24 33.24 33.24 0.5K
11:18 33.26 33.29 33.26 33.29 1.0K
11:19 33.29 33.29 33.26 33.26 0.8K
11:21 33.25 33.29 33.25 33.29 1.8K
11:22 33.32 33.32 33.32 33.32 1.2K
11:23 33.32 33.32 33.30 33.32 2.5K
11:24 33.32 33.32 33.32 33.32 1.2K
11:25 33.33 33.33 33.31 33.31 3.3K
11:26 33.32 33.32 33.32 33.32 0.8K
11:27 33.31 33.31 33.30 33.30 1.0K
11:28 33.32 33.32 33.32 33.32 0.4K
11:29 33.32 33.32 33.32 33.32 0.3K
11:31 33.34 33.34 33.34 33.34 0.4K
11:32 33.32 33.32 33.32 33.32 0.2K
11:33 33.34 33.34 33.34 33.34 0.4K
11:34 33.35 33.35 33.35 33.35 0.9K
11:35 33.34 33.34 33.29 33.29 1.8K
11:36 33.33 33.33 33.30 33.30 0.6K
11:38 33.30 33.30 33.30 33.30 0.6K
11:39 33.29 33.32 33.29 33.32 0.7K
11:40 33.31 33.31 33.29 33.29 0.8K
11:41 33.31 33.31 33.31 33.31 0.7K
11:42 33.32 33.32 33.30 33.30 0.5K
11:46 33.30 33.30 33.30 33.30 0.2K
11:48 33.32 33.32 33.32 33.31 0.6K
11:50 33.32 33.32 33.28 33.28 6.8K
11:51 33.27 33.27 33.27 33.27 0.9K
11:52 33.29 33.29 33.29 33.29 0.5K
11:53 33.27 33.27 33.27 33.27 0.9K
11:58 33.31 33.31 33.31 33.31 0.4K
11:59 33.31 33.35 33.31 33.35 0.8K
12:00 33.33 33.33 33.32 33.32 2.4K
12:02 33.32 33.32 33.32 33.32 0.7K
12:03 33.35 33.35 33.35 33.35 0.7K
12:06 33.35 33.37 33.35 33.35 1.0K
12:09 33.37 33.37 33.34 33.34 4.0K
12:10 33.34 33.34 33.33 33.33 1.3K
12:11 33.34 33.34 33.29 33.32 1.2K
12:13 33.32 33.32 33.32 33.32 0.1K
12:14 33.30 33.30 33.30 33.30 0.2K
12:15 33.28 33.31 33.28 33.31 1.2K
12:19 33.27 33.27 33.25 33.25 0.8K
12:20 33.26 33.26 33.26 33.26 0.5K
12:21 33.26 33.26 33.25 33.25 2.3K
12:23 33.24 33.26 33.24 33.26 2.1K
12:26 33.31 33.31 33.24 33.29 2.3K
12:28 33.29 33.29 33.29 33.29 0.2K
12:29 33.33 33.33 33.33 33.33 0.2K
12:31 33.32 33.32 33.32 33.32 0.1K
12:32 33.33 33.33 33.33 33.33 1.3K
12:34 33.26 33.27 33.26 33.27 1.4K
12:36 33.26 33.26 33.26 33.26 1.5K
12:37 33.25 33.26 33.23 33.23 1.8K
12:38 33.23 33.26 33.23 33.26 0.8K
12:39 33.30 33.30 33.30 33.30 0.7K
12:40 33.28 33.28 33.28 33.28 1.1K
12:44 33.32 33.32 33.32 33.32 0.2K
12:49 33.24 33.24 33.24 33.24 1.2K
12:52 33.29 33.31 33.29 33.31 0.6K
12:54 33.27 33.27 33.27 33.27 1.2K
12:55 33.26 33.26 33.26 33.26 1.5K
12:56 33.27 33.27 33.25 33.25 0.7K
12:57 33.29 33.29 33.26 33.27 1.6K
12:58 33.29 33.29 33.29 33.29 0.3K
12:59 33.26 33.27 33.26 33.27 0.7K
13:00 33.27 33.27 33.27 33.27 0.4K
13:01 33.29 33.29 33.29 33.29 0.7K
13:03 33.31 33.31 33.31 33.31 0.4K
13:04 33.31 33.31 33.31 33.31 0.3K
13:05 33.31 33.32 33.30 33.30 1.8K
13:08 33.30 33.33 33.30 33.33 10.3K
13:11 33.31 33.33 33.31 33.31 0.5K
13:12 33.31 33.31 33.31 33.31 0.4K
13:13 33.33 33.35 33.33 33.35 0.6K
13:14 33.30 33.30 33.29 33.29 0.7K
13:15 33.35 33.35 33.35 33.35 0.4K
13:16 33.35 33.35 33.31 33.31 2.2K
13:19 33.35 33.35 33.35 33.35 0.1K
13:20 33.33 33.33 33.33 33.33 0.5K
13:21 33.35 33.35 33.34 33.34 1.2K
13:22 33.37 33.37 33.37 33.37 0.3K
13:23 33.37 33.37 33.37 33.37 0.1K
13:24 33.36 33.36 33.35 33.35 0.3K
13:25 33.32 33.32 33.32 33.32 0.2K
13:26 33.32 33.32 33.32 33.32 0.1K
13:27 33.37 33.37 33.36 33.36 1.5K
13:28 33.37 33.37 33.37 33.37 0.3K
13:29 33.35 33.37 33.35 33.35 0.4K
13:30 33.32 33.33 33.32 33.32 5.7K
13:32 33.32 33.32 33.32 33.32 2.5K
13:34 33.33 33.33 33.31 33.32 2.8K
13:35 33.32 33.32 33.29 33.29 4.3K
13:36 33.30 33.30 33.30 33.30 1.7K
13:37 33.32 33.32 33.32 33.32 0.3K
13:38 33.28 33.30 33.28 33.30 0.4K
13:40 33.29 33.30 33.29 33.30 1.3K
13:42 33.29 33.29 33.28 33.29 2.1K
13:46 33.30 33.30 33.30 33.30 0.8K
13:48 33.28 33.28 33.23 33.23 3.1K
13:50 33.26 33.26 33.26 33.26 0.3K
13:51 33.24 33.24 33.24 33.24 0.2K
13:55 33.26 33.26 33.26 33.26 0.2K
13:59 33.24 33.24 33.24 33.24 1.0K
14:02 33.28 33.29 33.28 33.29 1.1K
14:07 33.27 33.29 33.27 33.29 0.4K
14:09 33.28 33.29 33.28 33.29 0.5K
14:10 33.29 33.29 33.29 33.29 0.9K
14:15 33.25 33.27 33.25 33.27 1.0K
14:17 33.25 33.25 33.25 33.25 0.4K
14:19 33.29 33.29 33.26 33.26 0.5K
14:21 33.29 33.29 33.29 33.29 1.7K
14:22 33.27 33.27 33.27 33.27 1.0K
14:25 33.29 33.29 33.29 33.29 1.1K
14:27 33.33 33.33 33.33 33.33 1.8K
14:28 33.35 33.36 33.32 33.32 4.8K
14:29 33.30 33.30 33.30 33.30 0.1K
14:30 33.36 33.36 33.31 33.31 1.3K
14:31 33.30 33.34 33.30 33.34 0.3K
14:32 33.34 33.34 33.34 33.34 0.6K
14:33 33.37 33.37 33.32 33.32 1.8K
14:34 33.33 33.37 33.33 33.37 0.6K
14:35 33.32 33.32 33.32 33.32 0.4K
14:36 33.34 33.34 33.34 33.34 0.4K
14:37 33.33 33.34 33.33 33.33 5.2K
14:40 33.37 33.37 33.33 33.33 1.7K
14:41 33.33 33.33 33.33 33.33 0.5K
14:42 33.33 33.33 33.29 33.29 0.6K
14:43 33.32 33.34 33.32 33.32 0.4K
14:44 33.30 33.31 33.28 33.28 2.3K
14:45 33.26 33.26 33.26 33.26 0.1K
14:47 33.29 33.29 33.29 33.29 1.1K
14:48 33.26 33.28 33.26 33.28 2.1K
14:49 33.26 33.29 33.26 33.29 1.8K
14:50 33.25 33.25 33.23 33.23 2.9K
14:51 33.24 33.25 33.24 33.25 1.3K
14:52 33.24 33.24 33.22 33.24 2.2K
14:53 33.24 33.24 33.24 33.24 0.1K
14:54 33.26 33.26 33.26 33.26 0.3K
14:55 33.26 33.26 33.26 33.26 0.3K
14:56 33.24 33.26 33.24 33.25 0.4K
14:59 33.26 33.26 33.22 33.22 0.8K
15:01 33.24 33.24 33.24 33.24 0.5K
15:02 33.24 33.26 33.22 33.26 0.4K
15:03 33.24 33.26 33.24 33.24 0.9K
15:04 33.26 33.26 33.26 33.26 1.5K
15:06 33.24 33.24 33.24 33.24 0.2K
15:09 33.24 33.26 33.24 33.26 0.8K
15:10 33.22 33.22 33.22 33.22 0.7K
15:12 33.25 33.25 33.23 33.23 0.5K
15:15 33.29 33.29 33.26 33.26 3.9K
15:16 33.29 33.29 33.26 33.26 0.6K
15:17 33.26 33.29 33.26 33.29 0.2K
15:18 33.28 33.28 33.24 33.24 0.2K
15:19 33.24 33.24 33.23 33.23 2.5K
15:21 33.26 33.26 33.23 33.24 1.2K
15:22 33.24 33.24 33.23 33.24 1.2K
15:24 33.24 33.24 33.24 33.24 0.4K
15:25 33.24 33.24 33.24 33.24 0.1K
15:26 33.25 33.28 33.25 33.28 1.9K
15:28 33.28 33.28 33.28 33.28 5.2K
15:30 33.26 33.27 33.26 33.27 1.7K
15:31 33.26 33.26 33.26 33.26 0.8K
15:32 33.26 33.26 33.26 33.26 0.3K
15:34 33.29 33.29 33.24 33.24 0.7K
15:35 33.30 33.30 33.30 33.30 0.3K
15:36 33.27 33.30 33.27 33.29 0.7K
15:37 33.27 33.29 33.27 33.29 5.6K
15:38 33.31 33.34 33.31 33.34 5.7K
15:39 33.34 33.34 33.28 33.28 1.9K
15:40 33.29 33.29 33.29 33.28 0.3K
15:41 33.29 33.29 33.29 33.28 0.9K
15:42 33.27 33.27 33.26 33.26 1.4K
15:44 33.27 33.27 33.27 33.27 0.7K
15:45 33.26 33.26 33.26 33.26 1.9K
15:46 33.29 33.29 33.29 33.29 0.3K
15:47 33.26 33.26 33.26 33.26 0.1K
15:48 33.25 33.25 33.25 33.25 0.4K
15:50 33.27 33.28 33.27 33.28 6.5K
15:51 33.28 33.28 33.28 33.28 0.4K
15:52 33.29 33.29 33.28 33.28 4.4K
15:53 33.29 33.29 33.29 33.29 0.5K
15:54 33.29 33.29 33.29 33.28 0.4K
15:55 33.28 33.28 33.28 33.28 0.8K
15:56 33.27 33.27 33.27 33.27 0.5K
15:57 33.27 33.30 33.27 33.30 2.3K
15:58 33.28 33.30 33.28 33.30 1.5K
15:59 33.30 33.35 33.29 33.35 10.7K
16:00 33.33 33.36 33.33 33.36 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available