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 32.21 32.39 32.20 32.39 39.6K
09:31 32.33 32.45 32.29 32.45 6.8K
09:32 32.45 32.45 32.24 32.33 2.9K
09:33 32.33 32.45 32.24 32.28 1.6K
09:34 32.28 32.30 32.20 32.30 12.7K
09:35 32.28 32.35 32.28 32.28 1.8K
09:36 32.28 32.30 32.24 32.30 7.1K
09:37 32.35 32.35 32.26 32.26 1.6K
09:38 32.25 32.25 32.25 32.25 0.3K
09:39 32.20 32.28 32.20 32.22 3.0K
09:40 32.20 32.26 32.20 32.26 1.1K
09:41 32.25 32.25 32.25 32.25 0.9K
09:42 32.29 32.33 32.27 32.27 5.7K
09:43 32.24 32.24 32.23 32.23 1.7K
09:44 32.27 32.27 32.27 32.27 1.1K
09:45 32.25 32.27 32.25 32.27 1.4K
09:46 32.27 32.27 32.20 32.20 3.0K
09:47 32.16 32.18 32.15 32.17 8.3K
09:48 32.18 32.24 32.14 32.20 12.7K
09:49 32.20 32.20 32.20 32.20 2.8K
09:50 32.12 32.14 32.10 32.10 3.8K
09:51 32.16 32.17 32.16 32.17 1.4K
09:52 32.13 32.18 32.13 32.18 3.0K
09:53 32.17 32.17 32.15 32.15 3.3K
09:54 32.13 32.13 32.13 32.13 0.8K
09:55 32.15 32.15 32.14 32.14 2.1K
09:56 32.14 32.14 32.12 32.12 4.7K
09:57 32.11 32.12 32.10 32.10 3.1K
09:58 32.07 32.07 32.07 32.07 1.6K
09:59 32.14 32.14 32.05 32.05 1.1K
10:00 32.09 32.09 32.09 32.09 0.5K
10:01 32.10 32.10 32.10 32.10 1.6K
10:02 32.19 32.22 32.10 32.10 4.0K
10:03 32.18 32.22 32.18 32.22 3.4K
10:04 32.24 32.24 32.18 32.23 3.5K
10:06 32.22 32.22 32.22 32.22 1.1K
10:07 32.19 32.23 32.19 32.23 2.8K
10:08 32.23 32.23 32.23 32.23 0.1K
10:09 32.20 32.20 32.12 32.12 1.8K
10:11 32.12 32.15 32.12 32.15 1.3K
10:12 32.17 32.17 32.17 32.17 0.4K
10:13 32.15 32.15 32.15 32.15 0.1K
10:14 32.16 32.16 32.12 32.15 2.2K
10:15 32.15 32.15 32.13 32.13 2.1K
10:16 32.12 32.12 32.10 32.10 5.8K
10:17 32.14 32.14 32.10 32.10 3.6K
10:20 32.08 32.08 32.08 32.08 0.2K
10:21 32.05 32.08 32.05 32.08 2.7K
10:22 31.96 31.98 31.96 31.97 8.5K
10:23 32.08 32.08 31.95 31.95 0.5K
10:24 31.98 31.98 31.96 31.96 1.0K
10:25 31.93 32.00 31.93 31.99 3.0K
10:26 31.96 31.96 31.90 31.95 1.5K
10:27 32.00 32.00 31.96 31.99 1.1K
10:28 32.04 32.04 32.04 32.03 0.6K
10:29 32.03 32.03 32.03 32.03 0.1K
10:30 32.03 32.03 32.01 32.03 1.4K
10:31 32.03 32.05 32.03 32.05 1.8K
10:32 32.04 32.04 32.00 32.01 2.3K
10:33 32.01 32.01 32.00 32.00 1.1K
10:34 32.01 32.05 32.01 32.04 1.7K
10:35 32.02 32.04 32.02 32.04 0.5K
10:36 32.02 32.02 32.02 32.02 0.5K
10:37 32.02 32.05 32.02 32.05 2.6K
10:38 32.03 32.08 32.03 32.04 5.5K
10:41 32.05 32.05 32.05 32.05 0.8K
10:42 32.07 32.07 32.07 32.07 0.1K
10:43 32.04 32.04 32.02 32.02 1.6K
10:44 32.03 32.03 32.01 32.02 2.4K
10:45 32.00 32.04 31.93 31.93 5.5K
10:47 32.00 32.00 32.00 32.00 3.0K
10:48 31.98 31.99 31.98 31.99 1.4K
10:49 31.97 31.97 31.96 31.97 1.0K
10:50 32.00 32.00 31.96 31.96 0.9K
10:51 31.97 31.97 31.97 31.97 1.4K
10:53 31.98 31.98 31.97 31.97 0.8K
10:54 31.97 31.97 31.94 31.94 0.3K
10:55 31.97 31.97 31.97 31.97 0.7K
10:56 32.01 32.01 32.01 32.01 1.7K
10:57 32.01 32.02 31.99 31.99 0.8K
10:58 32.03 32.05 32.03 32.05 0.5K
10:59 32.05 32.08 32.05 32.08 0.5K
11:00 32.12 32.12 32.11 32.12 0.7K
11:01 32.12 32.12 32.10 32.11 1.1K
11:03 32.10 32.15 32.10 32.12 2.1K
11:04 32.14 32.14 32.14 32.14 0.2K
11:05 32.13 32.15 32.13 32.14 2.8K
11:07 32.15 32.15 32.15 32.15 0.7K
11:08 32.13 32.13 32.09 32.09 2.9K
11:10 32.14 32.15 32.11 32.11 1.0K
11:11 32.14 32.14 32.14 32.14 3.8K
11:12 32.15 32.15 32.13 32.13 2.0K
11:13 32.19 32.19 32.16 32.16 2.1K
11:14 32.14 32.14 32.14 32.14 0.2K
11:15 32.16 32.16 32.16 32.16 0.3K
11:16 32.16 32.16 32.16 32.16 0.5K
11:18 32.14 32.14 32.13 32.13 1.9K
11:19 32.11 32.12 32.10 32.12 2.9K
11:22 32.08 32.08 32.08 32.08 0.1K
11:23 32.10 32.10 32.10 32.10 0.4K
11:24 32.04 32.04 32.04 32.04 0.2K
11:25 31.98 32.00 31.98 32.00 5.3K
11:26 31.96 32.01 31.95 32.01 2.4K
11:28 32.03 32.03 32.00 32.00 4.7K
11:29 31.96 31.96 31.96 31.96 0.6K
11:30 31.99 32.04 31.99 32.04 5.2K
11:32 32.04 32.04 32.04 32.03 2.0K
11:35 32.00 32.01 31.99 31.99 4.1K
11:36 31.99 31.99 31.98 31.99 1.9K
11:37 31.96 31.96 31.96 31.96 4.0K
11:38 31.96 31.98 31.96 31.98 0.9K
11:39 31.95 31.95 31.95 31.94 11.1K
11:40 31.94 31.94 31.94 31.94 0.7K
11:41 31.89 31.89 31.89 31.89 1.7K
11:42 31.85 31.92 31.85 31.85 3.4K
11:43 31.86 31.88 31.86 31.88 2.0K
11:44 31.85 31.90 31.85 31.90 3.7K
11:45 31.92 31.98 31.85 31.98 2.2K
11:48 31.97 31.97 31.97 31.97 0.4K
11:49 31.92 31.93 31.92 31.93 0.4K
11:50 31.96 31.97 31.88 31.92 3.6K
11:52 31.93 31.93 31.93 31.93 0.2K
11:53 31.89 31.94 31.89 31.94 2.0K
11:54 31.89 31.92 31.85 31.92 1.2K
11:56 31.89 31.89 31.89 31.89 0.3K
11:57 31.89 31.89 31.89 31.89 0.4K
11:59 31.89 31.92 31.89 31.91 1.5K
12:00 31.92 31.92 31.88 31.88 0.8K
12:03 31.92 31.94 31.92 31.94 2.8K
12:04 31.91 31.93 31.91 31.93 2.1K
12:06 31.90 31.90 31.90 31.90 0.5K
12:09 31.96 31.96 31.96 31.96 0.9K
12:12 31.97 31.97 31.93 31.95 1.7K
12:14 31.97 31.97 31.95 31.95 1.2K
12:15 31.95 31.98 31.95 31.95 2.9K
12:16 31.94 31.94 31.94 31.94 0.4K
12:17 31.97 31.97 31.97 31.97 1.5K
12:21 31.99 31.99 31.99 31.99 2.1K
12:22 32.01 32.03 32.01 32.03 0.5K
12:23 32.01 32.01 32.00 32.00 1.4K
12:24 32.02 32.04 32.02 32.04 0.8K
12:25 32.05 32.10 32.05 32.10 1.1K
12:29 32.05 32.10 32.05 32.10 1.2K
12:31 32.03 32.03 32.03 32.03 2.4K
12:33 32.09 32.09 32.04 32.04 0.3K
12:34 32.06 32.06 32.06 32.06 0.1K
12:35 32.06 32.06 32.01 32.01 0.7K
12:37 32.09 32.10 32.09 32.10 0.9K
12:40 32.05 32.10 32.05 32.10 1.0K
12:41 32.09 32.09 32.09 32.09 0.1K
12:42 32.10 32.10 32.09 32.09 0.4K
12:43 32.10 32.10 32.00 32.00 0.8K
12:44 32.03 32.05 32.00 32.05 1.5K
12:45 32.03 32.03 32.03 32.03 1.9K
12:46 32.07 32.07 32.07 32.07 0.4K
12:47 32.06 32.06 32.06 32.06 1.6K
12:48 32.01 32.09 32.01 32.08 1.2K
12:49 32.04 32.04 32.04 32.04 0.7K
12:50 32.03 32.03 32.00 32.00 1.9K
12:51 32.00 32.00 32.00 32.00 0.3K
12:52 31.98 31.98 31.98 31.98 0.3K
12:53 32.00 32.00 32.00 32.00 0.6K
12:54 32.01 32.01 32.01 32.01 0.5K
12:56 32.03 32.03 32.03 32.03 0.4K
12:57 32.01 32.06 32.01 32.06 0.7K
12:58 32.01 32.01 32.01 32.01 0.1K
13:00 31.99 31.99 31.99 31.99 2.3K
13:01 32.00 32.00 31.90 31.90 6.7K
13:03 31.95 31.95 31.95 31.95 3.9K
13:04 32.00 32.01 31.98 31.98 2.1K
13:05 32.01 32.01 32.01 32.01 0.6K
13:06 31.99 31.99 31.99 31.99 0.3K
13:07 31.97 31.97 31.96 31.97 2.3K
13:08 32.05 32.05 32.05 32.05 0.1K
13:09 31.97 31.97 31.97 31.97 1.0K
13:10 32.00 32.05 32.00 32.01 0.8K
13:11 31.98 31.98 31.98 31.98 0.4K
13:12 32.06 32.06 32.06 32.06 1.9K
13:14 32.09 32.09 32.09 32.09 0.1K
13:15 32.07 32.08 32.07 32.08 0.4K
13:16 32.08 32.08 32.07 32.07 1.9K
13:22 32.04 32.04 32.04 32.03 0.2K
13:23 32.05 32.05 32.04 32.03 2.2K
13:26 32.01 32.01 32.01 32.01 0.1K
13:27 31.98 31.98 31.98 31.98 0.4K
13:28 31.98 31.98 31.98 31.98 0.1K
13:29 31.99 31.99 31.99 31.99 1.2K
13:31 31.92 31.92 31.92 31.92 0.5K
13:35 31.96 31.97 31.95 31.97 1.2K
13:36 31.99 31.99 31.92 31.92 2.6K
13:38 32.00 32.00 32.00 32.00 0.6K
13:42 32.00 32.00 32.00 32.00 1.2K
13:43 32.03 32.03 32.03 32.03 3.0K
13:44 32.04 32.04 32.01 32.01 0.3K
13:45 32.05 32.05 32.05 32.05 0.7K
13:47 32.01 32.01 32.01 32.01 0.6K
13:48 32.00 32.00 32.00 32.00 1.0K
13:50 32.05 32.05 32.05 32.05 0.4K
13:53 32.09 32.09 32.09 32.09 0.7K
13:54 32.06 32.06 32.06 32.06 0.1K
13:56 32.08 32.08 32.03 32.05 3.3K
13:57 32.08 32.08 32.08 32.08 0.9K
13:58 32.05 32.07 32.05 32.07 1.2K
13:59 32.04 32.06 32.04 32.06 2.2K
14:00 32.01 32.05 32.01 32.05 3.4K
14:02 32.05 32.12 32.05 32.12 3.2K
14:03 32.12 32.12 32.12 32.12 0.9K
14:04 32.17 32.17 32.17 32.17 1.9K
14:05 32.17 32.17 32.17 32.17 1.2K
14:07 32.20 32.20 32.20 32.20 0.1K
14:08 32.19 32.23 32.19 32.23 1.8K
14:09 32.21 32.21 32.21 32.21 0.9K
14:10 32.19 32.19 32.19 32.19 0.2K
14:12 32.23 32.23 32.23 32.23 0.4K
14:13 32.12 32.12 32.12 32.12 0.4K
14:14 32.23 32.23 32.23 32.23 0.1K
14:15 32.13 32.19 32.12 32.19 1.2K
14:18 32.20 32.20 32.20 32.20 1.1K
14:19 32.23 32.23 32.23 32.23 0.5K
14:23 32.25 32.25 32.25 32.25 0.4K
14:24 32.25 32.25 32.18 32.23 0.4K
14:25 32.19 32.25 32.19 32.25 1.4K
14:26 32.20 32.20 32.20 32.20 0.2K
14:27 32.18 32.18 32.18 32.18 0.4K
14:31 32.13 32.13 32.12 32.12 1.8K
14:32 32.15 32.15 32.15 32.15 0.4K
14:33 32.12 32.12 32.12 32.12 0.5K
14:34 32.11 32.12 32.11 32.11 1.9K
14:35 32.12 32.18 32.12 32.18 2.0K
14:36 32.18 32.18 32.10 32.10 0.4K
14:37 32.13 32.13 32.13 32.13 1.0K
14:38 32.14 32.14 32.14 32.14 0.4K
14:39 32.02 32.11 32.02 32.11 2.6K
14:40 32.13 32.14 32.13 32.14 1.6K
14:41 32.09 32.09 32.09 32.09 0.5K
14:42 32.11 32.11 32.11 32.11 0.2K
14:43 32.09 32.09 32.09 32.09 0.2K
14:46 32.08 32.08 32.08 32.08 0.1K
14:48 32.11 32.11 32.08 32.09 1.7K
14:49 32.08 32.11 32.08 32.11 1.1K
14:50 32.07 32.07 32.07 32.07 1.6K
14:52 32.10 32.10 32.10 32.10 0.4K
14:55 32.11 32.11 32.11 32.11 0.4K
14:56 32.13 32.13 32.13 32.13 0.8K
15:00 32.11 32.11 32.11 32.11 0.2K
15:01 32.14 32.14 32.14 32.14 1.3K
15:02 32.14 32.14 32.14 32.14 1.4K
15:03 32.08 32.08 32.08 32.08 0.7K
15:04 32.14 32.16 32.14 32.16 0.5K
15:05 32.17 32.17 32.17 32.17 4.8K
15:06 32.15 32.15 32.15 32.15 2.7K
15:08 32.20 32.20 32.17 32.17 2.1K
15:09 32.19 32.19 32.12 32.12 2.3K
15:10 32.17 32.17 32.17 32.17 0.6K
15:11 32.13 32.17 32.13 32.17 5.3K
15:12 32.17 32.22 32.17 32.22 0.4K
15:13 32.23 32.23 32.23 32.23 0.4K
15:14 32.17 32.17 32.17 32.17 0.6K
15:16 32.19 32.19 32.19 32.19 0.4K
15:17 32.17 32.17 32.17 32.17 2.0K
15:18 32.20 32.20 32.20 32.20 0.3K
15:19 32.24 32.24 32.21 32.23 1.8K
15:21 32.15 32.22 32.15 32.22 0.6K
15:22 32.24 32.24 32.24 32.24 3.0K
15:24 32.25 32.26 32.22 32.22 1.5K
15:25 32.28 32.28 32.28 32.28 1.1K
15:27 32.25 32.25 32.25 32.25 0.2K
15:28 32.25 32.25 32.22 32.22 1.9K
15:29 32.22 32.22 32.22 32.22 0.7K
15:30 32.24 32.24 32.21 32.21 2.2K
15:31 32.15 32.15 32.15 32.15 0.5K
15:32 32.17 32.17 32.07 32.07 3.7K
15:33 32.08 32.08 32.05 32.05 1.6K
15:34 32.01 32.08 32.00 32.08 3.2K
15:35 32.00 32.05 32.00 32.05 2.3K
15:36 32.05 32.05 32.05 32.05 0.7K
15:38 31.98 32.03 31.98 31.98 4.0K
15:39 32.01 32.01 32.01 32.01 0.4K
15:41 31.94 31.94 31.94 31.94 1.3K
15:42 31.92 31.92 31.92 31.92 5.4K
15:43 31.93 31.95 31.93 31.94 2.0K
15:44 31.96 31.96 31.96 31.96 0.4K
15:45 31.98 32.05 31.98 32.05 1.7K
15:46 32.00 32.00 31.97 31.97 0.3K
15:47 31.95 32.00 31.94 31.94 1.2K
15:49 32.00 32.00 32.00 32.00 0.2K
15:50 32.00 32.00 31.86 31.90 3.1K
15:51 31.90 31.90 31.85 31.85 1.7K
15:52 31.76 31.80 31.76 31.80 3.0K
15:53 31.84 31.88 31.84 31.88 1.6K
15:54 31.86 31.90 31.86 31.86 0.8K
15:55 31.93 31.93 31.86 31.91 2.7K
15:56 31.91 31.91 31.88 31.88 0.5K
15:57 31.87 31.87 31.86 31.86 4.5K
15:58 31.83 31.83 31.79 31.79 1.6K
15:59 31.79 31.80 31.79 31.80 0.9K
16:00 31.81 31.81 31.78 31.78 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available