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 32.76 32.80 32.73 32.73 25.8K
09:31 32.77 32.92 32.75 32.92 1.7K
09:32 32.91 32.91 32.80 32.83 2.9K
09:33 32.89 32.95 32.88 32.88 2.3K
09:35 32.95 32.95 32.92 32.92 4.4K
09:36 32.90 32.90 32.86 32.86 2.7K
09:37 32.95 32.95 32.91 32.92 3.2K
09:38 32.95 32.95 32.94 32.94 6.8K
09:39 32.95 32.96 32.95 32.96 0.4K
09:40 32.93 32.93 32.92 32.92 0.9K
09:41 32.93 32.93 32.93 32.93 0.1K
09:42 32.90 32.90 32.87 32.87 5.0K
09:43 32.80 32.80 32.80 32.80 0.1K
09:44 32.80 32.80 32.80 32.80 0.7K
09:45 32.81 32.81 32.80 32.80 0.3K
09:46 32.76 32.80 32.76 32.80 2.0K
09:47 32.85 32.86 32.82 32.82 1.6K
09:48 32.77 32.77 32.77 32.77 0.2K
09:49 32.82 32.82 32.80 32.80 0.4K
09:50 32.82 32.86 32.76 32.85 1.1K
09:51 32.83 32.85 32.83 32.85 0.4K
09:52 32.81 32.81 32.81 32.81 0.2K
09:53 32.83 32.83 32.83 32.83 0.2K
09:54 32.85 32.85 32.85 32.85 0.6K
09:55 32.85 32.86 32.85 32.86 1.1K
09:56 32.86 32.86 32.84 32.84 0.7K
09:57 32.81 32.81 32.81 32.81 2.2K
10:00 32.81 32.87 32.81 32.87 2.4K
10:01 32.83 32.83 32.78 32.78 0.9K
10:03 32.76 32.76 32.76 32.76 2.1K
10:04 32.79 32.79 32.78 32.78 3.8K
10:05 32.80 32.80 32.80 32.80 0.2K
10:06 32.81 32.82 32.81 32.82 2.4K
10:09 32.81 32.81 32.81 32.81 0.2K
10:11 32.86 32.86 32.86 32.85 0.2K
10:12 32.87 32.87 32.87 32.87 0.2K
10:13 32.86 32.86 32.86 32.86 0.5K
10:14 32.85 32.85 32.85 32.85 0.2K
10:16 32.85 32.86 32.85 32.86 0.8K
10:17 32.87 32.87 32.87 32.87 1.2K
10:20 32.91 32.91 32.91 32.91 1.8K
10:24 32.91 32.92 32.89 32.90 3.2K
10:25 32.92 32.92 32.92 32.92 1.4K
10:28 32.91 32.92 32.91 32.92 0.9K
10:29 32.92 32.92 32.91 32.91 2.0K
10:31 32.92 32.92 32.90 32.90 5.6K
10:32 32.94 32.94 32.94 32.94 0.1K
10:34 32.94 32.94 32.94 32.94 0.2K
10:35 32.91 32.92 32.91 32.92 0.5K
10:36 32.91 32.91 32.91 32.91 0.3K
10:37 32.93 32.93 32.93 32.93 1.5K
10:44 32.98 33.00 32.97 33.00 1.6K
10:45 32.99 32.99 32.97 32.97 4.4K
10:49 32.97 32.97 32.97 32.97 0.2K
10:50 32.98 32.98 32.96 32.96 0.3K
10:51 32.98 32.98 32.98 32.98 0.4K
10:52 32.98 32.99 32.98 32.99 2.2K
10:54 32.98 32.98 32.97 32.97 0.3K
10:55 32.97 32.97 32.97 32.97 1.7K
10:56 32.95 32.98 32.95 32.98 0.6K
10:57 32.96 32.96 32.96 32.96 1.7K
10:59 32.96 32.96 32.96 32.96 0.4K
11:00 32.96 32.96 32.96 32.96 0.2K
11:01 32.94 32.94 32.91 32.91 2.5K
11:04 32.91 32.91 32.91 32.91 0.3K
11:06 32.98 32.98 32.98 32.98 0.2K
11:07 32.94 32.97 32.94 32.97 1.0K
11:09 32.95 32.97 32.95 32.97 1.1K
11:10 32.97 32.97 32.94 32.94 3.9K
11:11 32.97 32.99 32.97 32.98 3.5K
11:12 32.97 32.97 32.95 32.95 3.9K
11:13 32.97 32.97 32.95 32.95 1.5K
11:14 32.97 32.97 32.97 32.97 0.1K
11:17 32.98 33.05 32.98 33.05 4.4K
11:19 33.06 33.06 33.06 33.06 0.1K
11:20 33.06 33.06 33.06 33.06 1.6K
11:21 33.01 33.01 33.01 33.01 0.3K
11:22 33.06 33.06 33.06 33.06 1.3K
11:23 33.09 33.09 33.09 33.09 0.4K
11:24 33.06 33.06 33.06 33.06 0.4K
11:25 33.05 33.05 33.02 33.02 1.6K
11:26 33.02 33.02 33.02 33.02 2.1K
11:27 33.07 33.07 33.02 33.04 1.0K
11:28 33.01 33.01 32.98 32.98 3.2K
11:29 32.98 32.98 32.98 32.98 2.9K
11:30 32.97 32.97 32.97 32.97 0.3K
11:31 32.97 32.98 32.97 32.98 0.7K
11:32 32.98 32.98 32.98 32.98 0.1K
11:33 32.98 32.98 32.96 32.96 1.6K
11:34 32.96 32.96 32.96 32.96 0.5K
11:35 32.95 32.96 32.95 32.96 0.6K
11:36 32.96 32.96 32.96 32.96 0.7K
11:37 32.96 32.96 32.96 32.96 0.4K
11:38 32.96 32.96 32.95 32.95 0.5K
11:39 32.96 32.97 32.94 32.94 2.2K
11:40 32.95 32.97 32.95 32.97 1.2K
11:41 32.96 32.97 32.96 32.97 0.9K
11:42 32.96 32.96 32.96 32.96 1.0K
11:43 32.94 32.94 32.92 32.92 0.8K
11:44 32.94 32.97 32.94 32.97 1.4K
11:45 32.94 32.94 32.94 32.94 1.0K
11:47 32.95 32.95 32.95 32.95 1.2K
11:49 32.94 32.94 32.94 32.94 0.9K
11:52 32.96 32.96 32.96 32.95 0.3K
11:54 32.95 32.95 32.95 32.95 2.4K
11:55 32.96 32.96 32.96 32.96 0.9K
11:56 32.97 32.97 32.96 32.96 2.3K
11:57 32.96 32.96 32.96 32.96 0.3K
11:58 32.97 32.97 32.96 32.96 0.3K
11:59 32.97 32.97 32.94 32.94 1.2K
12:01 32.96 32.96 32.94 32.96 1.6K
12:02 32.97 32.97 32.97 32.97 0.1K
12:03 32.98 32.98 32.98 32.98 0.1K
12:04 32.96 32.96 32.96 32.96 1.1K
12:05 33.04 33.04 33.04 33.04 1.0K
12:10 33.02 33.02 33.02 33.02 0.2K
12:13 33.05 33.05 33.05 33.05 0.5K
12:15 33.05 33.05 33.03 33.03 0.8K
12:16 32.99 32.99 32.99 32.99 0.2K
12:17 33.04 33.04 33.04 33.04 0.5K
12:18 33.01 33.07 33.01 33.07 1.1K
12:19 33.07 33.07 33.07 33.07 0.4K
12:20 33.07 33.07 33.07 33.07 0.8K
12:21 33.07 33.08 33.07 33.08 1.7K
12:22 33.04 33.04 33.04 33.04 1.3K
12:24 33.05 33.05 33.05 33.05 2.9K
12:26 33.02 33.04 33.02 33.04 2.0K
12:28 33.01 33.01 33.01 33.01 0.5K
12:29 33.03 33.04 33.03 33.04 0.4K
12:30 33.03 33.03 33.02 33.02 4.5K
12:32 33.01 33.01 33.01 33.01 1.3K
12:34 33.01 33.02 33.01 33.02 0.5K
12:36 32.98 33.01 32.98 33.01 0.3K
12:37 33.01 33.01 33.01 33.01 0.3K
12:38 33.04 33.04 33.04 33.04 0.1K
12:40 33.01 33.05 33.01 33.05 3.1K
12:43 33.05 33.11 33.05 33.11 0.7K
12:44 32.99 33.05 32.99 33.05 0.5K
12:45 33.05 33.05 33.05 33.05 0.4K
12:47 33.05 33.05 33.00 33.00 0.9K
12:48 33.06 33.06 33.06 33.06 0.5K
12:50 33.06 33.06 33.06 33.06 1.1K
12:53 33.05 33.05 33.05 33.05 0.1K
12:55 33.10 33.10 33.10 33.10 0.6K
12:56 33.05 33.05 33.05 33.05 0.2K
12:57 32.98 32.98 32.98 32.98 5.1K
13:06 32.95 32.97 32.90 32.97 3.9K
13:07 32.87 32.87 32.86 32.86 1.7K
13:08 32.85 32.87 32.85 32.87 1.8K
13:10 32.87 32.87 32.83 32.84 1.1K
13:12 32.85 32.85 32.84 32.84 2.7K
13:13 32.83 32.84 32.81 32.81 8.6K
13:15 32.79 32.79 32.79 32.79 0.4K
13:16 32.87 32.87 32.80 32.87 9.7K
13:19 32.81 32.81 32.81 32.81 0.3K
13:21 32.89 32.89 32.83 32.83 1.4K
13:24 32.82 32.82 32.82 32.82 4.7K
13:27 32.85 32.85 32.81 32.81 2.7K
13:29 32.76 32.76 32.76 32.76 0.2K
13:30 32.76 32.76 32.76 32.76 0.3K
13:32 32.82 32.82 32.82 32.82 0.7K
13:33 32.75 32.75 32.75 32.75 4.3K
13:34 32.78 32.84 32.78 32.84 1.6K
13:38 32.83 32.83 32.78 32.78 1.1K
13:39 32.78 32.82 32.78 32.82 0.4K
13:40 32.74 32.82 32.74 32.82 0.8K
13:41 32.82 32.82 32.82 32.82 0.1K
13:42 32.78 32.78 32.78 32.78 2.1K
13:46 32.82 32.82 32.82 32.82 0.6K
13:47 32.75 32.75 32.75 32.75 0.8K
13:48 32.78 32.78 32.78 32.78 0.2K
13:50 32.76 32.76 32.76 32.76 0.2K
13:51 32.76 32.76 32.76 32.76 0.2K
13:52 32.74 32.75 32.74 32.75 2.7K
13:54 32.78 32.78 32.78 32.78 4.5K
13:56 32.77 32.77 32.77 32.77 0.6K
13:57 32.75 32.75 32.75 32.75 2.8K
13:58 32.74 32.74 32.74 32.74 1.2K
14:00 32.76 32.76 32.76 32.76 0.6K
14:02 32.78 32.78 32.76 32.76 2.0K
14:03 32.77 32.78 32.77 32.78 1.4K
14:04 32.76 32.76 32.76 32.76 1.0K
14:05 32.75 32.75 32.75 32.75 0.2K
14:06 32.77 32.77 32.77 32.77 0.4K
14:09 32.79 32.79 32.79 32.79 0.2K
14:11 32.76 32.76 32.76 32.76 8.2K
14:13 32.77 32.77 32.77 32.77 0.7K
14:16 32.76 32.76 32.75 32.75 1.8K
14:21 32.76 32.76 32.76 32.76 0.6K
14:22 32.76 32.76 32.76 32.76 0.3K
14:24 32.75 32.77 32.75 32.77 4.5K
14:28 32.73 32.73 32.73 32.73 2.9K
14:29 32.75 32.75 32.73 32.74 0.8K
14:31 32.75 32.76 32.75 32.76 0.3K
14:32 32.75 32.75 32.74 32.75 0.9K
14:33 32.74 32.75 32.74 32.75 1.5K
14:35 32.75 32.77 32.75 32.75 0.5K
14:36 32.74 32.74 32.74 32.74 0.1K
14:37 32.76 32.76 32.74 32.74 1.5K
14:39 32.75 32.75 32.75 32.75 1.1K
14:40 32.76 32.76 32.76 32.76 1.0K
14:41 32.76 32.76 32.76 32.76 0.1K
14:42 32.75 32.75 32.75 32.75 0.3K
14:43 32.74 32.74 32.74 32.74 1.3K
14:44 32.75 32.75 32.74 32.74 0.5K
14:45 32.76 32.76 32.74 32.76 2.8K
14:46 32.74 32.78 32.74 32.78 2.2K
14:47 32.74 32.74 32.74 32.74 1.2K
14:48 32.74 32.74 32.74 32.74 3.7K
14:49 32.76 32.76 32.74 32.74 1.7K
14:50 32.74 32.74 32.74 32.74 1.5K
14:51 32.75 32.75 32.73 32.73 1.2K
14:52 32.74 32.74 32.72 32.72 8.2K
14:53 32.70 32.72 32.70 32.72 0.7K
14:54 32.69 32.70 32.69 32.70 0.7K
14:55 32.70 32.70 32.66 32.68 3.5K
14:56 32.70 32.70 32.70 32.70 0.6K
14:57 32.67 32.67 32.67 32.67 0.3K
15:01 32.64 32.64 32.64 32.64 6.5K
15:03 32.55 32.58 32.55 32.55 3.4K
15:05 32.50 32.54 32.50 32.54 3.5K
15:06 32.57 32.57 32.57 32.57 0.5K
15:07 32.57 32.58 32.57 32.58 0.6K
15:08 32.58 32.58 32.58 32.58 0.6K
15:09 32.56 32.59 32.53 32.59 2.9K
15:10 32.56 32.56 32.56 32.56 3.5K
15:11 32.63 32.63 32.63 32.63 1.1K
15:12 32.46 32.49 32.46 32.48 9.8K
15:13 32.53 32.53 32.52 32.53 1.0K
15:14 32.49 32.52 32.49 32.52 0.3K
15:15 32.47 32.47 32.47 32.47 0.3K
15:16 32.47 32.47 32.47 32.47 0.9K
15:17 32.52 32.52 32.49 32.49 0.3K
15:18 32.49 32.49 32.49 32.49 0.8K
15:19 32.49 32.50 32.49 32.49 2.1K
15:20 32.49 32.49 32.45 32.45 2.8K
15:21 32.49 32.52 32.49 32.52 1.2K
15:22 32.52 32.52 32.52 32.52 0.1K
15:23 32.52 32.52 32.49 32.49 4.0K
15:24 32.46 32.48 32.46 32.48 3.1K
15:25 32.46 32.47 32.46 32.46 1.6K
15:26 32.46 32.52 32.46 32.52 5.0K
15:27 32.50 32.50 32.50 32.49 0.7K
15:28 32.49 32.49 32.47 32.47 3.5K
15:29 32.43 32.44 32.43 32.44 4.3K
15:30 32.43 32.46 32.43 32.46 1.8K
15:31 32.47 32.47 32.47 32.47 0.9K
15:32 32.47 32.47 32.46 32.46 0.8K
15:33 32.46 32.46 32.46 32.46 0.3K
15:34 32.46 32.50 32.46 32.46 1.3K
15:35 32.43 32.47 32.43 32.47 0.5K
15:36 32.46 32.46 32.43 32.43 1.4K
15:37 32.46 32.46 32.46 32.46 0.6K
15:38 32.45 32.45 32.45 32.45 0.5K
15:39 32.43 32.45 32.43 32.45 1.7K
15:40 32.43 32.43 32.43 32.43 1.0K
15:42 32.45 32.45 32.42 32.42 2.2K
15:43 32.45 32.45 32.41 32.41 1.8K
15:44 32.39 32.44 32.39 32.44 1.7K
15:45 32.44 32.46 32.42 32.44 2.0K
15:46 32.46 32.46 32.41 32.44 3.8K
15:47 32.46 32.46 32.43 32.43 1.0K
15:48 32.44 32.45 32.44 32.45 11.0K
15:49 32.44 32.44 32.42 32.44 6.4K
15:50 32.46 32.49 32.46 32.48 6.8K
15:51 32.52 32.52 32.51 32.51 0.6K
15:52 32.47 32.47 32.46 32.47 2.9K
15:53 32.49 32.51 32.48 32.49 1.8K
15:54 32.50 32.50 32.49 32.49 2.4K
15:55 32.49 32.51 32.49 32.51 2.2K
15:56 32.52 32.52 32.52 32.52 0.3K
15:57 32.50 32.52 32.50 32.52 1.7K
15:58 32.59 32.59 32.59 32.59 0.8K
15:59 32.62 32.62 32.57 32.57 1.6K
16:00 32.57 32.60 32.57 32.60 2.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available