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 33.42 33.42 33.35 33.35 9.7K
09:34 33.40 33.40 33.40 33.40 0.3K
09:35 33.40 33.40 33.37 33.37 1.1K
09:36 33.31 33.31 33.30 33.30 1.3K
09:37 33.25 33.25 33.25 33.25 2.0K
09:39 33.31 33.31 33.17 33.21 2.1K
09:41 33.40 33.40 33.33 33.33 0.9K
09:46 33.26 33.26 33.26 33.26 0.5K
09:48 33.26 33.26 33.16 33.19 2.8K
09:49 33.16 33.20 33.09 33.20 1.9K
09:51 33.20 33.20 33.15 33.20 3.1K
09:52 33.14 33.14 33.14 33.14 0.5K
09:53 33.15 33.15 33.15 33.15 0.1K
09:54 33.15 33.15 33.08 33.08 2.9K
09:55 33.14 33.14 33.14 33.14 1.2K
09:57 33.14 33.14 33.11 33.12 1.8K
10:00 33.04 33.15 33.03 33.15 3.1K
10:01 33.03 33.11 32.93 33.00 6.0K
10:02 32.96 33.02 32.92 32.92 1.4K
10:03 33.04 33.04 32.92 32.97 9.5K
10:06 32.95 32.95 32.95 32.95 0.3K
10:08 33.04 33.04 33.04 33.03 0.9K
10:09 32.95 32.97 32.95 32.97 0.9K
10:10 32.96 32.96 32.95 32.95 2.8K
10:11 33.00 33.00 33.00 33.00 0.2K
10:12 32.95 32.95 32.95 32.95 0.3K
10:13 32.91 32.99 32.91 32.99 0.8K
10:14 32.90 32.90 32.89 32.89 3.1K
10:16 32.82 32.91 32.82 32.91 4.6K
10:17 32.98 32.98 32.82 32.90 0.5K
10:18 32.86 32.86 32.86 32.86 2.3K
10:20 32.83 32.83 32.81 32.80 0.6K
10:21 32.82 32.82 32.81 32.81 0.5K
10:22 32.80 32.82 32.79 32.79 3.8K
10:24 32.82 32.82 32.76 32.76 1.8K
10:25 32.66 32.72 32.66 32.72 2.2K
10:28 32.65 32.83 32.65 32.83 1.7K
10:29 32.65 32.74 32.65 32.74 0.7K
10:30 32.65 32.65 32.65 32.65 0.7K
10:31 32.74 32.82 32.71 32.72 2.3K
10:32 32.72 32.72 32.72 32.72 0.6K
10:33 32.60 32.60 32.60 32.60 5.6K
10:34 32.82 32.82 32.82 32.82 0.5K
10:35 32.72 32.81 32.72 32.81 0.4K
10:36 32.72 32.73 32.72 32.73 1.8K
10:38 32.78 32.78 32.78 32.78 0.6K
10:40 32.74 32.76 32.74 32.76 0.5K
10:43 32.74 32.74 32.74 32.74 0.6K
10:44 32.78 32.78 32.78 32.78 1.7K
10:48 32.76 32.76 32.76 32.76 0.2K
10:50 32.76 32.76 32.75 32.75 1.4K
10:51 32.74 32.74 32.74 32.74 1.2K
10:52 32.76 32.80 32.73 32.75 2.9K
10:53 32.79 32.79 32.79 32.79 0.7K
10:54 32.80 32.82 32.80 32.82 2.2K
10:55 32.81 32.81 32.81 32.81 0.1K
10:56 32.79 32.81 32.79 32.81 1.4K
10:59 32.81 32.81 32.81 32.81 0.7K
11:00 32.80 32.80 32.80 32.80 0.5K
11:02 32.78 32.78 32.78 32.78 1.9K
11:03 32.78 32.78 32.77 32.77 3.9K
11:04 32.75 32.75 32.75 32.75 0.9K
11:05 32.78 32.78 32.78 32.78 0.3K
11:06 32.76 32.76 32.76 32.76 0.3K
11:07 32.78 32.89 32.78 32.89 2.6K
11:08 33.00 33.00 33.00 33.00 1.1K
11:10 32.95 33.00 32.92 33.00 2.0K
11:12 32.87 32.90 32.87 32.90 1.2K
11:13 33.00 33.00 32.81 32.81 1.6K
11:15 32.90 32.90 32.89 32.90 0.7K
11:16 33.00 33.00 33.00 33.00 0.4K
11:23 32.88 32.99 32.88 32.99 5.4K
11:24 33.00 33.00 33.00 33.00 0.2K
11:26 32.91 32.94 32.91 32.94 0.7K
11:27 32.91 32.91 32.91 32.91 0.4K
11:28 32.93 33.00 32.93 33.00 1.7K
11:29 32.86 32.93 32.86 32.93 0.5K
11:30 32.92 32.92 32.92 32.92 1.1K
11:32 32.91 32.97 32.91 32.97 1.1K
11:39 32.90 32.90 32.90 32.90 1.0K
11:40 32.90 32.90 32.90 32.90 1.2K
11:41 32.89 32.89 32.89 32.89 0.2K
11:46 33.00 33.00 32.88 32.88 3.7K
11:48 32.93 32.93 32.87 32.87 1.1K
11:49 32.89 32.89 32.88 32.89 2.2K
11:51 32.94 32.94 32.94 32.94 0.9K
11:53 32.94 32.94 32.94 32.94 0.8K
11:54 32.96 32.96 32.90 32.90 2.1K
11:56 33.02 33.02 33.02 33.02 1.0K
11:58 32.92 32.92 32.92 32.92 0.3K
11:59 32.97 32.97 32.97 32.97 1.1K
12:02 32.91 32.91 32.91 32.91 0.2K
12:05 32.91 32.97 32.90 32.97 4.7K
12:11 33.00 33.00 32.92 32.94 0.8K
12:13 32.91 32.91 32.91 32.91 0.9K
12:18 33.00 33.00 33.00 33.00 1.0K
12:19 32.95 32.95 32.95 32.95 0.3K
12:25 32.95 33.00 32.95 33.00 1.7K
12:29 32.89 32.93 32.89 32.92 0.3K
12:31 32.93 32.93 32.93 32.92 0.2K
12:38 32.90 32.90 32.90 32.90 1.0K
12:39 32.97 33.00 32.97 32.99 2.6K
12:41 32.98 32.98 32.98 32.98 0.2K
12:43 32.98 32.98 32.98 32.98 0.6K
12:44 32.95 32.95 32.95 32.95 0.4K
12:47 32.93 32.93 32.93 32.93 0.4K
12:49 32.96 32.96 32.96 32.96 1.5K
12:50 32.94 32.95 32.94 32.95 0.5K
12:53 32.96 32.96 32.96 32.96 0.2K
12:54 33.00 33.00 33.00 33.00 0.3K
12:55 32.96 32.96 32.96 32.96 0.4K
12:57 32.98 32.98 32.98 32.98 0.2K
12:58 33.00 33.00 33.00 33.00 0.4K
13:00 32.98 32.98 32.98 32.98 0.2K
13:01 33.00 33.00 33.00 33.00 1.1K
13:02 33.00 33.00 33.00 33.00 0.6K
13:03 33.10 33.10 33.10 33.10 2.3K
13:07 33.05 33.05 33.05 33.05 0.5K
13:09 33.08 33.08 33.08 33.08 0.6K
13:12 33.02 33.02 33.02 33.02 0.1K
13:13 33.03 33.03 32.96 32.96 1.7K
13:14 33.03 33.03 33.03 33.03 0.7K
13:15 33.03 33.03 33.00 33.00 0.7K
13:16 33.03 33.03 33.03 33.03 0.9K
13:20 33.05 33.05 33.05 33.05 0.2K
13:23 33.03 33.03 33.03 33.03 1.2K
13:28 33.04 33.04 33.01 33.01 1.6K
13:34 33.00 33.00 33.00 33.00 0.8K
13:35 32.98 33.00 32.98 33.00 1.6K
13:36 33.02 33.02 33.02 33.02 0.5K
13:37 33.02 33.02 33.02 33.02 0.1K
13:38 33.03 33.03 33.03 33.03 0.2K
13:39 33.07 33.08 33.07 33.08 0.4K
13:41 33.09 33.10 33.02 33.10 2.4K
13:42 33.09 33.09 33.09 33.09 0.2K
13:43 33.21 33.21 33.21 33.21 1.5K
13:46 33.13 33.13 33.13 33.13 0.7K
13:47 33.13 33.13 33.13 33.13 0.3K
13:50 33.12 33.12 33.12 33.12 0.2K
13:52 33.15 33.15 33.15 33.15 0.1K
13:53 33.18 33.18 33.18 33.18 0.1K
13:54 33.19 33.19 33.19 33.19 1.0K
13:55 33.18 33.22 33.18 33.22 0.4K
13:56 33.22 33.22 33.22 33.22 0.3K
13:59 33.16 33.16 33.16 33.16 0.1K
14:00 33.14 33.14 33.14 33.14 0.1K
14:01 33.23 33.23 33.20 33.20 0.8K
14:03 33.14 33.14 33.14 33.14 0.2K
14:04 33.23 33.23 33.23 33.23 0.4K
14:10 33.14 33.14 33.13 33.14 2.1K
14:13 33.14 33.14 33.14 33.14 1.7K
14:21 33.13 33.13 33.05 33.13 0.6K
14:22 33.06 33.06 33.06 33.06 0.2K
14:34 33.07 33.07 33.07 33.07 0.2K
14:35 33.10 33.10 33.10 33.10 0.5K
14:38 33.13 33.13 33.12 33.12 1.2K
14:42 33.16 33.16 33.16 33.16 2.4K
14:43 33.14 33.14 33.14 33.14 1.3K
14:44 33.15 33.15 33.15 33.15 0.1K
14:46 33.18 33.18 33.14 33.15 1.7K
14:47 33.13 33.18 33.13 33.13 4.3K
14:51 33.20 33.20 33.13 33.13 1.4K
14:54 33.20 33.20 33.20 33.20 0.5K
14:58 33.20 33.20 33.20 33.20 1.2K
14:59 33.15 33.15 33.15 33.15 0.5K
15:01 33.19 33.19 33.19 33.19 0.4K
15:02 33.20 33.20 33.20 33.20 0.3K
15:05 33.15 33.15 33.15 33.15 1.9K
15:07 33.14 33.14 33.13 33.14 1.1K
15:08 33.11 33.11 33.11 33.11 0.2K
15:09 33.07 33.07 33.07 33.07 0.1K
15:10 33.08 33.08 33.08 33.08 0.7K
15:11 33.08 33.08 33.08 33.08 0.4K
15:12 33.08 33.08 33.00 33.00 1.1K
15:13 33.00 33.02 33.00 33.02 3.3K
15:14 33.00 33.06 33.00 33.06 3.0K
15:15 33.04 33.04 33.04 33.04 0.1K
15:17 33.03 33.08 32.98 33.08 1.1K
15:18 33.08 33.08 33.02 33.02 2.1K
15:19 33.07 33.07 33.07 33.07 4.4K
15:20 33.07 33.07 33.07 33.07 0.2K
15:21 33.11 33.11 33.11 33.11 0.1K
15:22 33.13 33.14 33.13 33.14 0.8K
15:23 33.08 33.15 33.08 33.15 4.6K
15:26 33.09 33.09 33.09 33.09 0.5K
15:27 33.08 33.08 33.08 33.08 0.5K
15:30 33.12 33.12 33.12 33.12 0.3K
15:31 33.12 33.12 33.12 33.12 0.4K
15:32 33.08 33.08 33.08 33.08 0.2K
15:33 33.08 33.12 33.08 33.12 1.2K
15:35 33.11 33.15 33.09 33.15 2.3K
15:36 33.10 33.10 33.10 33.10 0.7K
15:38 33.11 33.11 33.11 33.11 0.3K
15:39 33.12 33.12 33.12 33.12 0.2K
15:40 33.12 33.12 33.12 33.12 1.3K
15:41 33.08 33.08 33.08 33.08 2.1K
15:42 33.08 33.08 33.08 33.08 0.2K
15:43 33.05 33.05 33.05 33.05 0.1K
15:45 33.05 33.05 33.05 33.05 2.8K
15:49 33.05 33.09 33.05 33.09 0.5K
15:50 33.05 33.05 33.05 33.05 0.6K
15:51 33.05 33.05 33.05 33.05 0.5K
15:53 33.05 33.05 33.05 33.05 1.3K
15:54 33.07 33.12 33.07 33.12 1.8K
15:55 33.12 33.12 33.12 33.12 0.7K
15:58 33.08 33.08 33.08 33.08 1.3K
15:59 33.08 33.08 33.08 33.08 1.3K
16:00 33.05 33.12 33.05 33.12 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available