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 33.15 33.15 33.15 33.15 6.0K
09:31 33.20 33.20 33.20 33.20 0.5K
09:34 33.21 33.21 33.21 33.21 0.2K
09:35 33.22 33.22 33.22 33.22 0.8K
09:40 33.20 33.20 33.20 33.20 0.7K
09:43 33.38 33.38 33.20 33.20 2.1K
09:45 33.20 33.20 33.20 33.20 0.9K
09:46 33.21 33.21 33.20 33.20 0.7K
09:47 33.29 33.29 33.29 33.28 0.1K
09:48 33.28 33.28 33.28 33.28 1.0K
09:49 33.28 33.28 33.16 33.16 0.7K
09:51 33.13 33.14 33.10 33.14 2.3K
09:52 33.15 33.15 33.10 33.11 0.7K
09:53 33.10 33.10 33.10 33.10 0.1K
09:54 33.16 33.20 33.16 33.20 1.5K
09:55 33.09 33.09 33.09 33.09 2.0K
09:56 33.00 33.04 32.99 32.99 2.6K
09:58 32.91 32.91 32.89 32.89 3.2K
09:59 33.00 33.00 33.00 33.00 0.1K
10:00 32.86 32.86 32.86 32.86 4.9K
10:04 32.97 32.97 32.97 32.97 2.6K
10:06 32.97 32.97 32.97 32.97 0.4K
10:08 32.82 33.14 32.80 33.14 3.8K
10:10 32.81 32.96 32.81 32.96 0.4K
10:11 33.11 33.11 32.93 32.93 0.3K
10:12 32.87 32.87 32.87 32.87 0.2K
10:13 32.87 32.87 32.87 32.87 0.1K
10:14 32.95 33.05 32.95 33.05 0.4K
10:15 33.01 33.01 33.01 33.01 0.1K
10:16 33.01 33.01 33.01 33.01 0.1K
10:17 32.82 32.82 32.80 32.80 4.2K
10:18 32.93 32.93 32.93 32.93 0.3K
10:19 32.81 32.81 32.81 32.81 0.8K
10:24 33.01 33.01 32.99 32.99 0.4K
10:25 33.04 33.04 33.04 33.04 0.1K
10:26 33.06 33.06 33.06 33.06 0.3K
10:27 33.05 33.05 33.05 33.05 0.1K
10:28 33.05 33.05 33.05 33.05 0.2K
10:29 33.05 33.05 33.05 33.05 0.1K
10:32 33.05 33.05 33.05 33.05 0.1K
10:33 33.03 33.03 33.03 33.03 0.2K
10:35 33.02 33.02 33.02 33.02 0.1K
10:36 33.00 33.00 33.00 32.99 0.7K
10:37 32.99 32.99 32.99 32.99 0.1K
10:38 33.08 33.08 33.08 33.08 0.8K
10:40 33.10 33.10 32.88 32.88 3.9K
10:42 32.85 32.85 32.85 32.85 0.7K
10:44 32.95 32.95 32.95 32.95 0.2K
10:46 32.95 32.95 32.95 32.95 0.1K
10:47 32.95 32.95 32.95 32.95 0.2K
10:50 33.00 33.06 32.88 33.03 1.5K
10:51 33.00 33.00 32.87 32.87 0.3K
10:52 33.00 33.00 32.85 32.85 0.3K
10:53 32.82 32.85 32.82 32.85 1.2K
10:54 32.80 32.80 32.80 32.80 0.2K
10:56 32.85 32.85 32.85 32.85 0.1K
10:57 32.85 32.85 32.85 32.85 0.2K
10:58 32.78 32.78 32.78 32.78 0.4K
10:59 32.77 32.78 32.77 32.78 0.5K
11:00 32.77 32.77 32.77 32.77 0.6K
11:02 32.77 32.77 32.77 32.77 1.0K
11:03 32.87 32.87 32.87 32.87 0.4K
11:05 32.87 32.87 32.87 32.87 0.1K
11:06 32.82 32.82 32.80 32.80 0.6K
11:07 32.80 32.80 32.71 32.71 3.1K
11:08 32.71 32.71 32.70 32.70 2.5K
11:10 32.77 32.78 32.77 32.78 0.5K
11:12 32.97 32.97 32.97 32.97 0.3K
11:13 32.88 32.88 32.88 32.88 0.2K
11:14 32.84 32.84 32.84 32.84 0.1K
11:16 32.87 32.87 32.81 32.87 0.3K
11:20 32.99 32.99 32.99 32.99 1.7K
11:22 32.99 32.99 32.99 32.99 0.1K
11:23 32.98 32.98 32.98 32.98 0.1K
11:24 32.86 32.86 32.86 32.86 1.4K
11:25 32.86 32.86 32.86 32.86 1.6K
11:26 32.89 32.89 32.81 32.81 1.4K
11:27 32.86 32.86 32.86 32.86 0.1K
11:28 32.86 32.86 32.86 32.86 0.2K
11:29 32.86 32.86 32.86 32.86 0.1K
11:30 32.86 32.86 32.86 32.86 0.2K
11:33 32.93 32.93 32.93 32.93 1.8K
11:35 33.07 33.07 33.07 33.07 1.3K
11:37 32.76 32.76 32.76 32.76 1.3K
11:39 32.92 32.92 32.92 32.92 0.2K
11:40 32.93 32.93 32.86 32.86 0.4K
11:42 32.88 32.88 32.88 32.88 0.1K
11:45 32.88 32.88 32.88 32.88 0.2K
11:47 32.91 32.91 32.91 32.91 1.5K
11:50 32.88 32.88 32.88 32.88 0.2K
11:51 32.76 32.76 32.76 32.76 2.6K
11:55 32.78 32.78 32.78 32.78 0.8K
11:56 32.94 32.94 32.94 32.94 0.5K
11:58 32.84 32.84 32.84 32.84 0.2K
12:00 32.86 32.86 32.73 32.80 1.8K
12:01 32.74 32.74 32.74 32.74 0.2K
12:03 32.84 32.84 32.84 32.84 0.2K
12:04 32.93 32.93 32.93 32.93 0.2K
12:06 32.77 32.77 32.77 32.77 0.5K
12:07 32.77 32.78 32.77 32.78 1.1K
12:10 32.75 32.75 32.75 32.75 4.7K
12:13 32.80 32.80 32.80 32.80 0.2K
12:15 32.80 32.80 32.80 32.80 0.1K
12:16 32.88 32.88 32.85 32.85 0.2K
12:17 32.86 32.86 32.86 32.86 1.2K
12:18 32.83 32.83 32.83 32.83 0.1K
12:19 32.87 32.87 32.87 32.87 0.1K
12:20 32.75 32.75 32.75 32.75 1.3K
12:21 32.79 32.79 32.79 32.78 0.1K
12:24 32.87 32.87 32.80 32.80 0.6K
12:25 32.79 32.79 32.70 32.70 1.9K
12:28 32.87 32.87 32.78 32.78 0.6K
12:31 32.85 32.85 32.85 32.85 0.1K
12:33 32.85 32.85 32.85 32.85 1.2K
12:34 32.85 32.85 32.85 32.85 0.8K
12:35 32.82 32.82 32.82 32.82 0.3K
12:36 32.77 32.80 32.77 32.80 1.8K
12:38 32.76 32.83 32.76 32.83 0.6K
12:40 32.80 32.80 32.80 32.80 0.6K
12:42 32.77 32.77 32.77 32.77 0.1K
12:45 32.70 32.70 32.70 32.70 0.4K
12:48 32.77 32.77 32.72 32.77 0.6K
12:50 32.75 32.75 32.75 32.75 0.1K
12:51 32.76 32.79 32.76 32.79 0.7K
12:53 32.75 32.75 32.75 32.75 2.6K
12:57 32.75 32.75 32.72 32.72 1.1K
13:01 32.80 32.80 32.80 32.80 0.5K
13:05 32.79 32.79 32.79 32.79 0.3K
13:06 32.79 32.79 32.79 32.79 0.9K
13:07 32.77 32.77 32.77 32.77 0.1K
13:08 32.83 32.83 32.76 32.76 0.2K
13:09 32.80 32.80 32.76 32.78 2.0K
13:13 32.82 32.82 32.82 32.82 0.7K
13:16 32.79 32.79 32.73 32.78 0.7K
13:17 32.78 32.78 32.78 32.78 1.0K
13:20 32.84 32.84 32.75 32.80 4.1K
13:21 32.82 32.82 32.82 32.82 0.7K
13:22 32.89 32.89 32.89 32.89 0.4K
13:23 32.82 32.82 32.75 32.75 0.6K
13:24 32.72 32.72 32.72 32.72 0.9K
13:29 32.82 32.89 32.82 32.89 2.0K
13:32 32.80 32.80 32.75 32.75 0.7K
13:34 32.82 32.89 32.79 32.82 4.1K
13:35 32.79 32.79 32.77 32.77 1.5K
13:36 32.85 32.85 32.85 32.85 0.4K
13:39 32.84 32.84 32.84 32.84 0.7K
13:45 32.85 32.85 32.85 32.85 0.7K
13:46 32.87 32.92 32.87 32.92 1.0K
13:47 32.83 32.83 32.83 32.83 0.6K
13:49 32.85 32.85 32.85 32.85 0.4K
13:50 32.79 32.79 32.79 32.79 0.7K
13:51 32.77 32.77 32.77 32.77 0.3K
13:52 32.77 32.77 32.77 32.77 0.2K
13:53 32.77 32.77 32.75 32.76 2.3K
13:55 32.76 32.76 32.76 32.76 0.2K
13:56 32.75 32.80 32.75 32.80 0.6K
13:57 32.72 32.72 32.72 32.72 0.1K
13:59 32.76 32.76 32.76 32.76 0.1K
14:00 32.76 32.76 32.76 32.76 0.2K
14:01 32.75 32.75 32.75 32.75 0.6K
14:05 32.74 32.76 32.74 32.76 1.1K
14:13 32.77 32.77 32.77 32.77 2.8K
14:14 32.80 32.80 32.80 32.80 0.7K
14:16 32.80 32.80 32.80 32.80 0.4K
14:17 32.79 32.79 32.78 32.78 0.8K
14:20 32.86 32.86 32.86 32.86 1.3K
14:23 32.82 32.82 32.76 32.80 4.0K
14:24 32.77 32.77 32.77 32.77 0.3K
14:25 32.82 32.82 32.82 32.82 0.2K
14:27 32.76 32.76 32.76 32.76 3.0K
14:28 32.74 32.77 32.74 32.77 1.4K
14:30 32.70 32.70 32.70 32.70 1.1K
14:31 32.82 32.82 32.82 32.82 1.1K
14:32 32.79 32.79 32.79 32.78 0.1K
14:34 32.79 32.79 32.79 32.79 0.1K
14:35 32.72 32.72 32.72 32.72 0.5K
14:40 32.72 32.72 32.72 32.71 2.1K
14:41 32.68 32.68 32.68 32.68 1.5K
14:43 32.66 32.66 32.66 32.66 0.3K
14:44 32.66 32.66 32.66 32.66 0.2K
14:45 32.66 32.68 32.60 32.68 1.5K
14:46 32.68 32.70 32.68 32.68 1.5K
14:47 32.68 32.68 32.67 32.68 4.8K
14:48 32.68 32.68 32.68 32.68 0.3K
14:50 32.68 32.68 32.60 32.60 1.2K
14:51 32.70 32.70 32.62 32.62 2.4K
14:52 32.65 32.65 32.65 32.65 0.1K
14:53 32.70 32.70 32.70 32.70 0.4K
14:54 32.60 32.60 32.60 32.60 0.4K
14:55 32.65 32.65 32.64 32.64 0.8K
14:56 32.68 32.68 32.68 32.68 0.2K
14:57 32.60 32.60 32.60 32.60 0.4K
14:59 32.64 32.64 32.64 32.64 5.3K
15:00 32.60 32.60 32.60 32.60 4.5K
15:01 32.55 32.55 32.52 32.52 0.6K
15:02 32.57 32.57 32.51 32.57 2.8K
15:03 32.57 32.57 32.57 32.57 0.7K
15:04 32.57 32.57 32.57 32.57 0.2K
15:05 32.53 32.53 32.51 32.53 1.9K
15:06 32.51 32.52 32.51 32.52 4.4K
15:07 32.53 32.55 32.53 32.55 1.9K
15:08 32.53 32.53 32.50 32.50 1.5K
15:09 32.52 32.52 32.52 32.52 0.5K
15:10 32.52 32.52 32.52 32.52 0.2K
15:11 32.52 32.52 32.52 32.52 0.4K
15:13 32.52 32.52 32.50 32.49 1.0K
15:14 32.47 32.47 32.41 32.41 0.5K
15:15 32.45 32.50 32.44 32.46 3.0K
15:16 32.48 32.48 32.48 32.48 0.1K
15:17 32.46 32.48 32.46 32.48 2.1K
15:18 32.45 32.49 32.45 32.49 0.8K
15:19 32.49 32.55 32.48 32.55 5.4K
15:20 32.50 32.50 32.50 32.50 1.5K
15:21 32.52 32.55 32.52 32.55 1.2K
15:22 32.45 32.56 32.45 32.50 3.1K
15:23 32.45 32.52 32.45 32.52 1.6K
15:24 32.45 32.48 32.45 32.48 0.7K
15:26 32.46 32.48 32.46 32.48 1.0K
15:27 32.49 32.49 32.49 32.49 0.3K
15:28 32.47 32.47 32.46 32.46 0.9K
15:29 32.45 32.45 32.45 32.45 0.5K
15:30 32.49 32.50 32.46 32.50 3.0K
15:31 32.47 32.49 32.47 32.49 1.8K
15:32 32.49 32.49 32.49 32.49 0.2K
15:33 32.52 32.55 32.49 32.55 2.2K
15:34 32.55 32.55 32.50 32.54 0.9K
15:35 32.53 32.53 32.53 32.53 1.3K
15:37 32.53 32.54 32.53 32.53 2.9K
15:38 32.54 32.54 32.51 32.51 6.3K
15:39 32.52 32.53 32.52 32.53 0.9K
15:40 32.53 32.55 32.52 32.55 1.7K
15:41 32.51 32.57 32.51 32.53 2.4K
15:44 32.54 32.56 32.54 32.56 0.6K
15:45 32.54 32.55 32.54 32.54 3.6K
15:46 32.57 32.57 32.57 32.57 0.1K
15:47 32.57 32.60 32.57 32.60 2.8K
15:48 32.60 32.60 32.60 32.60 0.5K
15:49 32.60 32.60 32.60 32.60 0.9K
15:50 32.60 32.60 32.59 32.59 0.8K
15:51 32.66 32.66 32.59 32.59 0.4K
15:52 32.59 32.59 32.56 32.56 1.4K
15:54 32.59 32.59 32.56 32.57 4.3K
15:55 32.52 32.59 32.52 32.55 4.5K
15:56 32.58 32.58 32.51 32.51 4.3K
15:57 32.48 32.48 32.48 32.48 2.5K
15:58 32.48 32.48 32.47 32.47 1.9K
15:59 32.44 32.50 32.43 32.43 3.9K
16:00 32.43 32.50 32.43 32.50 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available