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 31.80 31.80 31.78 31.78 11.5K
09:31 31.75 31.77 31.70 31.70 4.2K
09:32 31.70 31.77 31.70 31.77 3.5K
09:33 31.70 31.74 31.70 31.74 2.2K
09:34 31.71 31.77 31.65 31.77 3.9K
09:35 31.70 31.73 31.65 31.65 3.5K
09:36 31.72 31.72 31.66 31.67 3.2K
09:37 31.65 31.70 31.61 31.70 3.8K
09:38 31.60 31.67 31.60 31.60 5.0K
09:39 31.63 31.65 31.61 31.65 4.0K
09:40 31.62 31.62 31.59 31.61 8.7K
09:41 31.67 31.69 31.67 31.69 0.6K
09:42 31.64 31.65 31.61 31.62 6.1K
09:43 31.60 31.65 31.60 31.64 1.3K
09:44 31.65 31.65 31.65 31.65 0.5K
09:45 31.66 31.66 31.66 31.66 0.2K
09:46 31.66 31.66 31.66 31.66 0.2K
09:47 31.63 31.66 31.63 31.66 1.4K
09:48 31.68 31.69 31.66 31.68 1.3K
09:49 31.69 31.69 31.66 31.66 0.8K
09:50 31.62 31.66 31.62 31.66 0.9K
09:51 31.66 31.66 31.66 31.66 0.6K
09:53 31.63 31.68 31.63 31.65 2.7K
09:54 31.65 31.65 31.65 31.65 0.6K
09:56 31.69 31.69 31.69 31.69 1.3K
09:57 31.69 31.69 31.66 31.66 0.3K
09:58 31.69 31.69 31.66 31.66 1.6K
10:00 31.73 31.73 31.73 31.73 0.6K
10:01 31.73 31.74 31.70 31.73 21.3K
10:02 31.74 31.74 31.74 31.74 0.3K
10:03 31.77 31.77 31.77 31.77 0.7K
10:04 31.74 31.82 31.74 31.82 5.9K
10:06 31.80 31.80 31.80 31.80 5.5K
10:07 31.87 31.87 31.87 31.87 0.3K
10:08 31.82 31.88 31.82 31.88 1.5K
10:10 31.82 31.86 31.82 31.86 1.5K
10:11 31.80 31.87 31.80 31.87 1.2K
10:13 31.87 31.87 31.83 31.83 0.6K
10:15 31.83 31.86 31.79 31.79 0.8K
10:16 31.79 31.79 31.79 31.79 3.2K
10:18 31.78 31.79 31.78 31.79 1.5K
10:20 31.77 31.77 31.75 31.75 0.4K
10:21 31.76 31.76 31.73 31.73 4.2K
10:23 31.77 31.77 31.77 31.77 0.7K
10:24 31.72 31.72 31.69 31.69 2.8K
10:25 31.72 31.72 31.72 31.72 0.2K
10:26 31.67 31.67 31.67 31.67 0.1K
10:27 31.66 31.66 31.66 31.66 3.3K
10:30 31.64 31.64 31.64 31.64 0.6K
10:33 31.68 31.69 31.68 31.68 3.0K
10:34 31.67 31.68 31.67 31.67 9.6K
10:35 31.67 31.67 31.67 31.67 0.2K
10:36 31.70 31.70 31.70 31.70 2.0K
10:37 31.71 31.71 31.71 31.71 0.5K
10:39 31.75 31.75 31.73 31.73 0.4K
10:40 31.71 31.71 31.71 31.71 0.6K
10:41 31.71 31.71 31.71 31.71 0.5K
10:42 31.71 31.73 31.70 31.70 1.0K
10:43 31.72 31.72 31.72 31.72 0.4K
10:44 31.70 31.70 31.70 31.70 1.3K
10:49 31.69 31.71 31.69 31.71 1.8K
10:51 31.69 31.69 31.66 31.66 3.9K
10:52 31.65 31.68 31.65 31.68 0.2K
10:53 31.66 31.74 31.66 31.74 1.3K
10:54 31.66 31.66 31.66 31.66 8.1K
10:55 31.66 31.66 31.66 31.66 4.8K
10:56 31.65 31.65 31.65 31.65 0.4K
10:57 31.66 31.66 31.66 31.66 0.2K
10:58 31.66 31.66 31.66 31.66 4.4K
11:00 31.74 31.74 31.74 31.74 2.7K
11:03 31.70 31.70 31.70 31.70 1.4K
11:04 31.70 31.70 31.66 31.66 0.4K
11:05 31.66 31.66 31.66 31.66 0.8K
11:06 31.66 31.66 31.66 31.66 0.1K
11:07 31.64 31.67 31.63 31.67 3.0K
11:08 31.66 31.67 31.66 31.67 5.7K
11:11 31.60 31.61 31.60 31.61 2.3K
11:16 31.62 31.62 31.62 31.62 0.2K
11:17 31.60 31.60 31.58 31.58 0.9K
11:18 31.60 31.60 31.60 31.60 1.1K
11:19 31.57 31.57 31.57 31.57 0.7K
11:20 31.59 31.59 31.59 31.59 0.4K
11:22 31.59 31.59 31.59 31.59 0.3K
11:24 31.63 31.63 31.63 31.63 0.4K
11:26 31.57 31.57 31.57 31.57 1.7K
11:28 31.55 31.57 31.55 31.57 1.9K
11:29 31.58 31.58 31.56 31.56 5.1K
11:32 31.54 31.54 31.54 31.54 0.2K
11:34 31.51 31.51 31.51 31.51 0.2K
11:37 31.55 31.55 31.54 31.54 1.4K
11:39 31.51 31.51 31.51 31.51 0.1K
11:41 31.57 31.57 31.57 31.57 0.5K
11:42 31.55 31.58 31.55 31.58 2.0K
11:43 31.62 31.62 31.62 31.62 0.4K
11:46 31.55 31.55 31.55 31.55 1.6K
11:49 31.52 31.57 31.52 31.57 0.3K
11:52 31.53 31.53 31.53 31.53 0.1K
11:54 31.52 31.53 31.52 31.53 4.7K
11:55 31.58 31.58 31.58 31.58 0.2K
11:56 31.55 31.55 31.55 31.55 1.4K
11:57 31.59 31.59 31.56 31.56 1.5K
12:00 31.62 31.62 31.62 31.62 0.7K
12:04 31.55 31.63 31.55 31.63 2.4K
12:07 31.63 31.63 31.63 31.63 0.3K
12:08 31.67 31.67 31.67 31.67 0.3K
12:09 31.63 31.63 31.63 31.63 0.4K
12:13 31.62 31.62 31.62 31.62 2.6K
12:14 31.62 31.62 31.62 31.62 0.5K
12:16 31.61 31.61 31.61 31.61 0.6K
12:17 31.61 31.61 31.60 31.60 2.1K
12:18 31.61 31.61 31.61 31.61 0.2K
12:19 31.61 31.61 31.60 31.60 3.3K
12:24 31.64 31.64 31.64 31.64 0.3K
12:25 31.64 31.64 31.64 31.64 1.1K
12:26 31.64 31.64 31.64 31.64 0.2K
12:29 31.66 31.66 31.66 31.66 0.2K
12:32 31.70 31.70 31.70 31.70 0.2K
12:33 31.69 31.69 31.69 31.69 0.6K
12:37 31.60 31.60 31.60 31.60 0.4K
12:41 31.70 31.70 31.70 31.70 0.2K
12:43 31.64 31.64 31.64 31.64 0.1K
12:45 31.67 31.67 31.67 31.67 0.4K
12:46 31.64 31.64 31.64 31.64 0.4K
12:47 31.63 31.64 31.63 31.64 0.3K
12:48 31.67 31.67 31.64 31.64 1.7K
12:49 31.67 31.67 31.67 31.67 0.7K
12:50 31.64 31.64 31.64 31.64 0.2K
12:53 31.70 31.70 31.65 31.65 0.8K
12:54 31.64 31.64 31.64 31.64 0.1K
12:55 31.65 31.69 31.65 31.69 0.9K
12:56 31.65 31.68 31.63 31.63 1.7K
12:57 31.68 31.68 31.68 31.68 0.9K
12:59 31.61 31.61 31.61 31.61 0.3K
13:00 31.65 31.65 31.65 31.65 0.2K
13:01 31.70 31.70 31.70 31.70 0.4K
13:05 31.68 31.68 31.68 31.68 0.2K
13:06 31.69 31.70 31.69 31.70 0.6K
13:07 31.67 31.67 31.65 31.65 2.3K
13:08 31.65 31.65 31.64 31.65 1.6K
13:09 31.60 31.60 31.60 31.60 1.4K
13:11 31.62 31.64 31.62 31.64 0.8K
13:12 31.62 31.62 31.62 31.62 0.4K
13:13 31.60 31.60 31.60 31.60 0.5K
13:14 31.63 31.63 31.63 31.63 0.6K
13:15 31.64 31.64 31.64 31.64 0.4K
13:17 31.62 31.62 31.62 31.62 0.3K
13:18 31.62 31.64 31.62 31.62 1.8K
13:20 31.62 31.65 31.62 31.65 0.3K
13:21 31.62 31.62 31.62 31.62 0.2K
13:23 31.62 31.62 31.62 31.62 0.3K
13:24 31.62 31.62 31.62 31.62 0.5K
13:25 31.60 31.62 31.57 31.57 31.5K
13:26 31.58 31.58 31.58 31.58 2.7K
13:27 31.58 31.58 31.58 31.58 4.5K
13:28 31.58 31.58 31.58 31.58 0.9K
13:30 31.58 31.58 31.58 31.58 0.2K
13:31 31.56 31.56 31.56 31.56 1.3K
13:32 31.54 31.54 31.53 31.53 0.8K
13:34 31.57 31.57 31.57 31.57 0.7K
13:35 31.52 31.58 31.52 31.58 0.5K
13:37 31.58 31.58 31.56 31.56 1.2K
13:39 31.59 31.59 31.59 31.59 0.2K
13:40 31.58 31.58 31.58 31.58 0.3K
13:41 31.65 31.65 31.65 31.65 0.3K
13:44 31.59 31.59 31.59 31.59 0.7K
13:45 31.59 31.59 31.59 31.59 0.3K
13:46 31.59 31.59 31.59 31.59 0.8K
13:49 31.59 31.59 31.59 31.59 0.4K
13:50 31.59 31.59 31.58 31.58 0.7K
13:51 31.65 31.65 31.65 31.65 0.3K
13:56 31.59 31.59 31.59 31.59 0.2K
13:57 31.60 31.60 31.58 31.58 1.4K
13:58 31.64 31.64 31.62 31.62 0.7K
13:59 31.63 31.63 31.63 31.63 0.1K
14:00 31.64 31.64 31.64 31.64 0.5K
14:01 31.65 31.65 31.65 31.65 1.6K
14:02 31.69 31.70 31.69 31.70 0.6K
14:03 31.70 31.70 31.70 31.70 9.1K
14:06 31.75 31.75 31.75 31.75 0.5K
14:08 31.75 31.81 31.75 31.81 1.5K
14:10 31.79 31.79 31.79 31.79 0.3K
14:11 31.78 31.78 31.71 31.71 1.2K
14:12 31.79 31.79 31.79 31.79 0.1K
14:13 31.71 31.71 31.71 31.71 0.9K
14:14 31.79 31.79 31.79 31.79 0.2K
14:16 31.79 31.79 31.79 31.79 0.5K
14:18 31.80 31.83 31.80 31.83 0.8K
14:20 31.80 31.80 31.79 31.79 0.4K
14:22 31.83 31.83 31.82 31.82 0.6K
14:23 31.82 31.83 31.81 31.81 1.7K
14:24 31.83 31.83 31.83 31.83 0.8K
14:25 31.87 31.87 31.87 31.87 0.1K
14:26 31.85 31.85 31.83 31.85 1.1K
14:27 31.83 31.83 31.83 31.83 0.1K
14:28 31.87 31.87 31.83 31.83 0.5K
14:29 31.83 31.83 31.83 31.83 0.8K
14:30 31.83 31.83 31.83 31.83 0.3K
14:31 31.83 31.83 31.83 31.83 0.5K
14:33 31.82 31.82 31.82 31.82 0.3K
14:34 31.82 31.82 31.82 31.82 0.4K
14:36 31.87 31.87 31.87 31.87 4.4K
14:37 31.85 31.85 31.83 31.83 1.1K
14:38 31.83 31.84 31.83 31.84 1.8K
14:41 31.80 31.80 31.80 31.80 0.3K
14:42 31.81 31.82 31.81 31.81 2.2K
14:43 31.81 31.81 31.81 31.81 1.4K
14:44 31.80 31.81 31.80 31.81 1.6K
14:45 31.84 31.84 31.84 31.84 1.0K
14:46 31.81 31.81 31.81 31.81 0.2K
14:47 31.83 31.83 31.81 31.81 1.7K
14:50 31.83 31.84 31.83 31.84 1.1K
14:54 31.83 31.83 31.83 31.83 0.1K
14:56 31.82 31.82 31.82 31.82 0.5K
14:57 31.82 31.82 31.82 31.82 0.2K
14:58 31.83 31.83 31.81 31.81 4.9K
14:59 31.81 31.83 31.81 31.81 2.2K
15:01 31.83 31.83 31.82 31.82 1.0K
15:02 31.82 31.87 31.82 31.87 2.5K
15:03 31.87 31.87 31.87 31.87 0.2K
15:04 31.85 31.85 31.85 31.85 1.4K
15:05 31.87 31.87 31.87 31.87 0.5K
15:07 31.89 31.89 31.89 31.89 0.4K
15:08 31.90 31.90 31.90 31.90 0.1K
15:09 31.89 31.89 31.89 31.89 1.9K
15:11 31.90 31.90 31.88 31.88 0.4K
15:12 31.88 31.88 31.86 31.86 1.6K
15:13 31.86 31.86 31.86 31.86 0.9K
15:14 31.87 31.87 31.87 31.87 0.4K
15:15 31.90 31.90 31.88 31.88 1.0K
15:16 31.86 31.87 31.86 31.87 2.0K
15:17 31.81 31.81 31.79 31.81 3.5K
15:18 31.80 31.81 31.80 31.81 0.3K
15:20 31.82 31.82 31.82 31.82 0.3K
15:21 31.85 31.85 31.85 31.85 0.1K
15:24 31.86 31.86 31.80 31.80 0.5K
15:25 31.85 31.85 31.85 31.85 0.1K
15:26 31.81 31.81 31.81 31.81 0.2K
15:28 31.82 31.89 31.79 31.79 1.7K
15:29 31.80 31.80 31.80 31.80 0.3K
15:30 31.85 31.85 31.85 31.85 0.9K
15:31 31.86 31.86 31.86 31.86 3.0K
15:32 31.90 31.90 31.90 31.90 0.7K
15:33 31.87 31.87 31.87 31.87 0.2K
15:34 31.85 31.90 31.84 31.85 1.9K
15:35 31.89 31.89 31.89 31.89 0.3K
15:36 31.86 31.86 31.86 31.86 0.2K
15:37 31.83 31.89 31.83 31.86 0.7K
15:38 31.88 31.88 31.88 31.87 0.6K
15:41 31.87 31.87 31.87 31.87 0.3K
15:42 31.86 31.86 31.86 31.86 1.1K
15:43 31.90 31.90 31.86 31.86 1.0K
15:44 31.85 31.85 31.85 31.85 0.6K
15:45 31.89 31.89 31.85 31.85 2.3K
15:48 31.85 31.85 31.83 31.83 1.2K
15:49 31.84 31.84 31.84 31.84 1.0K
15:50 31.80 31.80 31.80 31.80 2.3K
15:51 31.75 31.79 31.75 31.79 0.3K
15:53 31.79 31.79 31.79 31.79 1.1K
15:55 31.79 31.79 31.79 31.79 1.0K
15:57 31.84 31.84 31.82 31.83 1.4K
15:58 31.84 31.84 31.84 31.84 1.6K
15:59 31.85 31.85 31.77 31.77 2.4K
16:00 31.79 31.81 31.79 31.81 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available