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 32.50 32.56 32.44 32.56 30.6K
09:31 32.56 32.56 32.56 32.56 1.1K
09:32 32.55 32.56 32.49 32.49 4.1K
09:33 32.41 32.41 32.41 32.41 5.4K
09:34 32.50 32.50 32.43 32.43 0.7K
09:35 32.50 32.50 32.50 32.50 1.0K
09:36 32.55 32.60 32.55 32.60 0.5K
09:39 32.69 32.80 32.53 32.80 2.8K
09:40 32.55 32.55 32.55 32.55 0.7K
09:44 32.50 32.50 32.50 32.50 0.4K
09:46 32.51 32.51 32.51 32.51 0.4K
09:47 32.45 32.47 32.45 32.47 0.4K
09:48 32.48 32.48 32.48 32.48 1.5K
09:49 32.50 32.51 32.50 32.51 1.9K
09:50 32.49 32.49 32.46 32.46 5.8K
09:51 32.40 32.47 32.40 32.47 1.3K
09:52 32.43 32.43 32.43 32.43 1.9K
09:53 32.47 32.52 32.47 32.52 1.2K
09:54 32.50 32.50 32.50 32.50 1.7K
09:55 32.59 32.59 32.50 32.50 1.7K
09:56 32.47 32.47 32.47 32.47 0.2K
09:57 32.48 32.48 32.48 32.48 0.2K
09:58 32.45 32.45 32.45 32.44 0.4K
09:59 32.51 32.51 32.51 32.51 2.6K
10:00 32.49 32.49 32.49 32.49 0.2K
10:01 32.49 32.51 32.47 32.47 11.1K
10:03 32.47 32.53 32.40 32.50 4.2K
10:04 32.40 32.41 32.40 32.41 2.5K
10:07 32.43 32.43 32.43 32.43 3.3K
10:08 32.48 32.48 32.48 32.48 0.3K
10:09 32.49 32.49 32.49 32.49 2.8K
10:12 32.45 32.45 32.45 32.45 0.3K
10:13 32.45 32.47 32.45 32.47 0.5K
10:14 32.50 32.50 32.50 32.50 7.6K
10:16 32.48 32.48 32.48 32.48 0.5K
10:17 32.54 32.55 32.40 32.55 8.4K
10:18 32.53 32.53 32.53 32.53 0.1K
10:19 32.55 32.55 32.40 32.40 1.5K
10:21 32.46 32.46 32.46 32.46 3.5K
10:22 32.50 32.50 32.46 32.46 0.7K
10:23 32.53 32.54 32.49 32.54 2.9K
10:24 32.63 32.63 32.57 32.57 0.4K
10:25 32.63 32.63 32.63 32.63 0.3K
10:26 32.63 32.63 32.63 32.63 0.3K
10:29 32.57 32.57 32.57 32.57 1.0K
10:30 32.57 32.57 32.57 32.57 0.1K
10:31 32.57 32.57 32.57 32.57 0.2K
10:32 32.59 32.59 32.59 32.59 0.7K
10:35 32.56 32.56 32.56 32.56 3.0K
10:36 32.55 32.55 32.54 32.54 2.5K
10:38 32.55 32.58 32.50 32.58 3.8K
10:39 32.58 32.58 32.58 32.58 1.0K
10:40 32.50 32.50 32.50 32.50 0.2K
10:41 32.63 32.63 32.63 32.63 2.8K
10:42 32.67 32.67 32.63 32.63 0.5K
10:44 32.65 32.65 32.61 32.61 0.7K
10:45 32.68 32.68 32.68 32.68 0.3K
10:46 32.60 32.66 32.59 32.66 1.3K
10:47 32.60 32.60 32.60 32.60 0.4K
10:50 32.67 32.67 32.60 32.60 5.0K
10:51 32.67 32.67 32.67 32.67 0.4K
10:53 32.67 32.67 32.67 32.67 0.8K
10:54 32.65 32.70 32.65 32.70 1.8K
10:55 32.70 32.70 32.70 32.70 0.8K
10:57 32.62 32.62 32.62 32.62 2.0K
10:58 32.78 32.78 32.78 32.78 1.6K
10:59 32.78 32.78 32.78 32.78 0.3K
11:01 32.71 32.71 32.71 32.71 0.4K
11:07 32.85 32.85 32.85 32.85 0.3K
11:08 32.83 32.83 32.83 32.83 0.8K
11:12 32.80 32.80 32.80 32.80 0.5K
11:13 32.76 32.77 32.76 32.76 3.3K
11:17 32.77 32.77 32.77 32.77 0.1K
11:21 32.74 32.74 32.74 32.74 1.2K
11:22 32.78 32.78 32.78 32.78 0.2K
11:26 32.74 32.74 32.74 32.74 0.2K
11:29 32.71 32.71 32.70 32.70 0.6K
11:30 32.76 32.76 32.76 32.76 0.2K
11:38 32.70 32.70 32.70 32.70 0.2K
11:40 32.62 32.62 32.62 32.62 1.0K
11:43 32.74 32.74 32.74 32.74 0.1K
11:45 32.68 32.68 32.68 32.68 2.2K
11:47 32.74 32.74 32.74 32.74 0.4K
11:49 32.68 32.77 32.68 32.77 2.9K
11:50 32.77 32.77 32.77 32.77 0.6K
11:51 32.78 32.79 32.78 32.78 0.7K
11:52 32.80 32.80 32.80 32.80 0.1K
11:55 32.81 32.81 32.77 32.77 1.0K
11:56 32.78 32.81 32.78 32.81 0.2K
11:57 32.80 32.80 32.80 32.80 0.4K
11:58 32.75 32.80 32.75 32.80 0.4K
12:03 32.73 32.73 32.73 32.73 0.2K
12:04 32.78 32.79 32.78 32.79 7.3K
12:05 32.79 32.79 32.75 32.75 2.5K
12:08 32.80 32.80 32.75 32.78 1.3K
12:10 32.78 32.78 32.78 32.78 2.7K
12:20 32.80 32.80 32.80 32.80 0.5K
12:21 32.81 32.81 32.81 32.81 1.8K
12:23 32.80 32.80 32.74 32.74 1.5K
12:24 32.68 32.81 32.68 32.81 0.7K
12:26 32.75 32.75 32.75 32.74 0.1K
12:29 32.68 32.68 32.68 32.68 0.4K
12:32 32.72 32.75 32.72 32.75 0.6K
12:33 32.73 32.73 32.73 32.73 32.9K
12:34 32.70 32.70 32.70 32.70 0.1K
12:35 32.70 32.70 32.70 32.70 2.3K
12:36 32.62 32.62 32.60 32.60 0.3K
12:37 32.63 32.63 32.63 32.63 0.3K
12:40 32.63 32.63 32.63 32.63 0.4K
12:43 32.64 32.64 32.64 32.64 2.9K
12:45 32.62 32.62 32.62 32.62 0.8K
12:46 32.63 32.64 32.63 32.64 5.4K
12:47 32.64 32.64 32.64 32.64 0.7K
12:49 32.62 32.64 32.62 32.64 0.3K
12:50 32.63 32.63 32.63 32.63 2.0K
12:52 32.60 32.62 32.60 32.62 0.5K
12:53 32.64 32.64 32.64 32.64 2.2K
12:55 32.67 32.67 32.67 32.67 1.6K
12:57 32.67 32.67 32.67 32.67 0.2K
12:58 32.65 32.65 32.65 32.65 0.7K
13:01 32.66 32.66 32.65 32.65 0.8K
13:02 32.68 32.68 32.66 32.66 1.1K
13:04 32.66 32.68 32.66 32.68 1.5K
13:05 32.66 32.66 32.64 32.64 3.5K
13:06 32.64 32.64 32.64 32.64 0.7K
13:07 32.64 32.67 32.64 32.64 2.7K
13:08 32.64 32.65 32.64 32.64 1.5K
13:09 32.64 32.64 32.64 32.64 1.1K
13:10 32.63 32.63 32.63 32.63 1.5K
13:12 32.59 32.59 32.59 32.59 0.5K
13:18 32.61 32.64 32.61 32.64 1.5K
13:24 32.60 32.60 32.57 32.57 0.7K
13:25 32.60 32.60 32.60 32.60 0.3K
13:26 32.57 32.57 32.57 32.57 0.3K
13:27 32.54 32.54 32.54 32.54 2.5K
13:28 32.59 32.59 32.59 32.59 0.2K
13:29 32.58 32.58 32.58 32.58 0.3K
13:31 32.58 32.58 32.57 32.57 1.2K
13:37 32.63 32.63 32.63 32.63 2.7K
13:44 32.59 32.67 32.59 32.67 0.7K
13:46 32.61 32.61 32.61 32.61 0.7K
13:51 32.62 32.65 32.60 32.65 1.8K
13:52 32.67 32.67 32.67 32.67 0.3K
13:54 32.66 32.66 32.66 32.66 0.5K
13:55 32.66 32.66 32.66 32.66 0.1K
13:56 32.66 32.66 32.66 32.66 0.3K
13:57 32.55 32.55 32.55 32.55 0.6K
13:58 32.70 32.70 32.62 32.62 0.8K
14:05 32.62 32.62 32.62 32.62 0.8K
14:09 32.65 32.67 32.65 32.67 0.5K
14:11 32.62 32.62 32.62 32.62 0.2K
14:13 32.67 32.67 32.67 32.67 0.5K
14:14 32.70 32.70 32.70 32.70 3.8K
14:16 32.66 32.66 32.66 32.66 0.4K
14:18 32.70 32.70 32.70 32.70 0.4K
14:27 32.75 32.75 32.68 32.68 2.0K
14:28 32.75 32.75 32.75 32.75 0.3K
14:30 32.70 32.70 32.70 32.70 0.3K
14:31 32.69 32.69 32.69 32.69 1.1K
14:35 32.69 32.69 32.69 32.69 0.6K
14:38 32.65 32.65 32.65 32.65 0.2K
14:40 32.70 32.70 32.70 32.70 1.6K
14:41 32.70 32.70 32.70 32.70 0.6K
14:42 32.73 32.75 32.73 32.75 0.8K
14:43 32.74 32.75 32.74 32.75 1.2K
14:44 32.75 32.75 32.75 32.75 2.0K
14:47 32.70 32.75 32.70 32.75 0.8K
14:51 32.79 32.79 32.79 32.79 0.3K
14:52 32.72 32.72 32.72 32.72 1.5K
14:53 32.75 32.75 32.75 32.75 1.0K
14:54 32.72 32.72 32.72 32.72 0.6K
14:56 32.79 32.79 32.79 32.79 0.3K
14:57 32.79 32.79 32.79 32.79 2.5K
14:58 32.80 32.80 32.80 32.80 0.3K
14:59 32.80 32.80 32.80 32.80 0.3K
15:03 32.73 32.73 32.73 32.73 0.1K
15:04 32.73 32.73 32.73 32.73 1.2K
15:05 32.73 32.73 32.73 32.73 1.0K
15:06 32.73 32.73 32.73 32.73 0.6K
15:08 32.73 32.73 32.73 32.73 0.1K
15:10 32.73 32.73 32.73 32.73 0.1K
15:12 32.73 32.74 32.73 32.74 0.6K
15:13 32.79 32.79 32.75 32.74 0.2K
15:14 32.68 32.79 32.68 32.79 1.4K
15:16 32.80 32.80 32.74 32.74 0.5K
15:17 32.80 32.80 32.75 32.75 0.4K
15:18 32.80 32.80 32.74 32.74 0.3K
15:19 32.80 32.80 32.80 32.80 0.3K
15:20 32.80 32.80 32.75 32.80 0.7K
15:21 32.80 32.80 32.74 32.74 0.7K
15:22 32.74 32.78 32.74 32.74 1.1K
15:23 32.78 32.78 32.78 32.78 0.1K
15:24 32.77 32.77 32.73 32.75 0.7K
15:26 32.74 32.74 32.74 32.74 0.2K
15:27 32.77 32.77 32.77 32.77 0.6K
15:28 32.75 32.79 32.75 32.79 0.2K
15:29 32.80 32.80 32.80 32.80 1.1K
15:30 32.78 32.78 32.78 32.78 0.4K
15:31 32.72 32.78 32.72 32.78 0.5K
15:33 32.78 32.78 32.78 32.78 0.1K
15:34 32.78 32.78 32.78 32.78 0.2K
15:37 32.79 32.79 32.79 32.79 0.3K
15:39 32.79 32.79 32.79 32.79 0.2K
15:40 32.83 32.83 32.83 32.83 0.6K
15:41 32.80 32.81 32.80 32.81 0.3K
15:42 32.83 32.83 32.78 32.83 3.6K
15:43 32.83 32.85 32.83 32.85 2.7K
15:44 32.80 32.83 32.80 32.83 1.0K
15:45 32.78 32.83 32.78 32.78 1.0K
15:46 32.83 32.83 32.83 32.83 0.1K
15:47 32.83 32.83 32.80 32.80 1.8K
15:48 32.85 32.86 32.82 32.82 2.1K
15:49 32.79 32.85 32.79 32.85 0.6K
15:50 32.83 32.83 32.82 32.82 4.6K
15:51 32.82 32.86 32.82 32.86 2.5K
15:52 32.80 32.83 32.80 32.81 4.1K
15:53 32.83 32.83 32.78 32.83 5.7K
15:54 32.84 32.84 32.83 32.83 1.3K
15:55 32.86 32.87 32.83 32.87 6.1K
15:56 32.84 32.84 32.83 32.83 11.8K
15:57 32.83 32.83 32.82 32.82 1.1K
15:58 32.82 32.83 32.82 32.82 9.3K
15:59 32.82 32.85 32.82 32.85 9.0K
16:00 32.83 32.86 32.83 32.86 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available