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 31.66 31.72 31.66 31.72 15.6K
09:32 31.45 31.49 31.45 31.49 2.1K
09:33 31.49 31.53 31.47 31.53 4.0K
09:34 31.40 31.44 31.40 31.44 5.8K
09:36 31.39 31.39 31.21 31.32 5.9K
09:37 31.32 31.32 31.25 31.25 2.2K
09:38 31.21 31.21 31.21 31.21 0.7K
09:39 31.19 31.19 31.18 31.18 1.8K
09:40 31.22 31.33 31.22 31.33 5.7K
09:41 31.31 31.31 31.31 31.31 2.4K
09:43 31.36 31.36 31.31 31.31 0.4K
09:44 31.22 31.46 31.22 31.46 2.0K
09:45 31.33 31.46 31.20 31.20 1.2K
09:46 31.20 31.44 31.20 31.44 1.6K
09:47 31.36 31.36 31.33 31.36 3.6K
09:48 31.37 31.37 31.37 31.37 0.1K
09:50 31.42 31.44 31.42 31.44 4.7K
09:54 31.39 31.39 31.38 31.39 2.5K
09:55 31.39 31.39 31.39 31.39 3.7K
09:57 31.39 31.39 31.33 31.36 2.4K
09:58 31.31 31.36 31.31 31.36 2.6K
09:59 31.35 31.35 31.27 31.32 1.6K
10:00 31.36 31.36 31.29 31.29 3.6K
10:03 31.38 31.38 31.38 31.38 4.9K
10:06 31.44 31.44 31.44 31.44 1.4K
10:07 31.65 31.75 31.65 31.75 1.6K
10:08 31.47 31.47 31.47 31.47 0.3K
10:09 31.32 31.75 31.32 31.75 1.0K
10:10 31.55 31.64 31.32 31.64 2.0K
10:11 31.75 31.75 31.75 31.75 0.6K
10:12 31.55 31.55 31.55 31.55 2.4K
10:13 31.37 31.70 31.37 31.70 4.0K
10:14 31.57 31.70 31.57 31.68 2.7K
10:15 31.58 31.62 31.58 31.62 6.9K
10:16 31.64 31.64 31.64 31.64 0.2K
10:20 31.72 31.72 31.70 31.70 0.9K
10:21 31.75 31.75 31.61 31.65 0.7K
10:23 31.71 31.71 31.71 31.71 1.3K
10:24 31.60 31.60 31.50 31.50 7.1K
10:25 31.55 31.55 31.55 31.55 0.8K
10:26 31.64 31.64 31.64 31.64 1.0K
10:27 31.72 31.72 31.66 31.66 1.4K
10:28 31.62 31.62 31.62 31.62 0.3K
10:30 31.52 31.52 31.52 31.52 0.3K
10:34 31.64 31.64 31.64 31.64 0.8K
10:38 31.64 31.64 31.64 31.64 0.4K
10:40 31.54 31.54 31.52 31.52 1.8K
10:42 31.71 31.71 31.71 31.71 0.3K
10:45 31.62 31.71 31.62 31.71 0.7K
10:46 31.68 31.68 31.68 31.68 0.1K
10:47 31.71 31.71 31.69 31.69 3.0K
10:50 31.62 31.62 31.62 31.62 0.3K
10:51 31.71 31.71 31.71 31.71 0.2K
10:56 31.61 31.61 31.61 31.61 0.3K
10:58 31.58 31.58 31.58 31.58 0.5K
10:59 31.70 31.70 31.70 31.70 0.1K
11:01 31.70 31.70 31.62 31.62 3.4K
11:02 31.62 31.76 31.57 31.57 2.1K
11:03 31.66 31.66 31.66 31.66 1.5K
11:04 31.66 31.66 31.66 31.66 2.1K
11:05 31.59 31.59 31.59 31.59 0.2K
11:07 31.66 31.66 31.66 31.66 1.7K
11:09 31.66 31.66 31.66 31.66 0.2K
11:13 31.66 31.74 31.65 31.65 0.7K
11:15 31.65 31.65 31.65 31.65 0.5K
11:17 31.67 31.67 31.67 31.67 0.3K
11:19 31.68 31.68 31.68 31.68 1.1K
11:20 31.68 31.68 31.68 31.68 0.5K
11:25 31.66 31.66 31.66 31.66 2.0K
11:29 31.62 31.62 31.61 31.61 2.0K
11:30 31.63 31.68 31.63 31.68 0.5K
11:31 31.64 31.64 31.64 31.64 3.2K
11:33 31.64 31.64 31.64 31.64 0.8K
11:34 31.61 31.61 31.61 31.61 1.0K
11:37 31.58 31.63 31.58 31.63 3.5K
11:38 31.59 31.67 31.59 31.67 5.1K
11:39 31.51 31.51 31.51 31.51 4.6K
11:40 31.62 31.62 31.62 31.62 0.3K
11:41 31.52 31.52 31.52 31.52 0.8K
11:45 31.54 31.54 31.54 31.54 0.7K
11:49 31.53 31.53 31.53 31.53 0.1K
11:50 31.39 31.45 31.39 31.45 1.4K
11:52 31.48 31.50 31.48 31.50 3.0K
11:55 31.53 31.53 31.53 31.53 0.6K
11:56 31.52 31.52 31.52 31.52 0.5K
11:57 31.37 31.48 31.37 31.48 0.9K
11:58 31.37 31.48 31.37 31.48 2.0K
11:59 31.50 31.50 31.50 31.50 3.6K
12:00 31.36 31.49 31.36 31.49 2.1K
12:01 31.62 31.62 31.62 31.62 0.5K
12:03 31.37 31.39 31.35 31.36 3.4K
12:04 31.43 31.43 31.40 31.40 1.8K
12:05 31.45 31.45 31.35 31.35 2.2K
12:06 31.37 31.37 31.36 31.36 5.2K
12:07 31.32 31.32 31.32 31.32 0.4K
12:08 31.54 31.54 31.41 31.41 1.2K
12:09 31.54 31.54 31.53 31.52 1.2K
12:10 31.53 31.53 31.53 31.53 0.2K
12:11 31.41 31.41 31.41 31.41 0.8K
12:12 31.30 31.35 31.30 31.35 1.4K
12:14 31.50 31.50 31.50 31.50 0.3K
12:17 31.48 31.48 31.48 31.48 0.6K
12:18 31.38 31.38 31.35 31.35 1.1K
12:19 31.36 31.44 31.36 31.44 19.5K
12:21 31.38 31.42 31.38 31.42 2.7K
12:23 31.40 31.48 31.40 31.48 23.2K
12:24 31.40 31.46 31.40 31.40 3.8K
12:25 31.34 31.34 31.34 31.34 0.5K
12:26 31.35 31.35 31.35 31.35 0.3K
12:27 31.38 31.38 31.31 31.34 5.2K
12:28 31.33 31.33 31.30 31.33 2.5K
12:29 31.30 31.30 31.30 31.30 0.3K
12:30 31.38 31.38 31.31 31.33 1.0K
12:31 31.33 31.33 31.33 31.33 0.1K
12:32 31.38 31.38 31.38 31.38 0.1K
12:33 31.33 31.33 31.33 31.33 5.6K
12:34 31.35 31.35 31.35 31.35 2.4K
12:36 31.32 31.32 31.32 31.32 0.5K
12:37 31.28 31.28 31.28 31.28 0.3K
12:38 31.28 31.28 31.28 31.28 3.0K
12:40 31.30 31.30 31.30 31.30 0.8K
12:41 31.33 31.33 31.33 31.33 1.3K
12:42 31.26 31.26 31.26 31.26 0.8K
12:47 31.38 31.38 31.38 31.38 2.3K
12:48 31.21 31.21 31.21 31.21 0.4K
12:49 31.30 31.30 31.30 31.30 0.6K
12:50 31.25 31.25 31.25 31.25 1.4K
12:51 31.25 31.25 31.25 31.25 0.6K
12:53 31.25 31.30 31.25 31.30 0.9K
12:55 31.26 31.26 31.26 31.26 0.6K
12:56 31.20 31.20 31.20 31.20 0.5K
12:57 31.25 31.25 31.23 31.23 2.2K
12:58 31.20 31.25 31.20 31.25 9.5K
13:00 31.25 31.25 31.25 31.25 1.2K
13:01 31.25 31.25 31.21 31.21 4.3K
13:02 31.23 31.23 31.23 31.23 0.2K
13:03 31.24 31.24 31.24 31.24 0.2K
13:04 31.28 31.28 31.28 31.28 1.6K
13:10 31.17 31.17 31.17 31.17 1.7K
13:11 31.18 31.18 31.18 31.18 0.3K
13:14 31.17 31.17 31.17 31.17 0.3K
13:15 31.21 31.21 31.21 31.21 2.0K
13:16 31.22 31.22 31.22 31.22 0.5K
13:17 31.19 31.29 31.19 31.29 1.3K
13:23 31.22 31.22 31.22 31.22 0.2K
13:24 31.25 31.25 31.25 31.25 2.0K
13:25 31.22 31.26 31.22 31.26 0.9K
13:27 31.22 31.22 31.22 31.22 0.3K
13:28 31.17 31.17 31.17 31.17 0.6K
13:29 31.23 31.23 31.23 31.23 0.3K
13:30 31.20 31.22 31.19 31.22 3.5K
13:31 31.26 31.26 31.26 31.26 0.9K
13:32 31.22 31.22 31.19 31.19 1.1K
13:33 31.21 31.26 31.21 31.26 6.4K
13:34 31.25 31.25 31.25 31.25 0.3K
13:35 31.30 31.30 31.25 31.26 3.2K
13:36 31.23 31.23 31.23 31.23 0.4K
13:37 31.22 31.22 31.22 31.22 0.6K
13:39 31.23 31.23 31.23 31.23 0.7K
13:40 31.20 31.20 31.20 31.20 2.5K
13:41 31.15 31.15 31.11 31.11 6.1K
13:42 31.16 31.16 31.16 31.16 0.2K
13:43 31.05 31.06 31.05 31.06 2.0K
13:44 31.08 31.08 31.08 31.08 0.3K
13:45 31.15 31.15 31.08 31.12 3.5K
13:46 31.14 31.15 31.14 31.15 1.5K
13:47 31.15 31.15 31.15 31.15 0.3K
13:48 31.09 31.09 31.09 31.09 1.2K
13:49 31.10 31.15 31.10 31.15 0.7K
13:50 31.12 31.12 31.12 31.12 0.4K
13:51 31.15 31.15 31.15 31.15 0.2K
13:52 31.15 31.15 31.11 31.14 1.6K
13:53 31.14 31.14 31.14 31.14 0.7K
13:54 31.18 31.26 31.18 31.18 2.5K
13:55 31.18 31.18 31.18 31.18 0.3K
13:59 31.14 31.14 31.14 31.14 0.6K
14:01 31.18 31.18 31.18 31.18 0.5K
14:03 31.12 31.12 31.12 31.12 1.1K
14:04 31.12 31.12 31.12 31.12 3.6K
14:05 31.09 31.11 31.09 31.11 0.9K
14:07 31.07 31.08 31.07 31.08 0.4K
14:08 31.09 31.09 31.08 31.08 0.8K
14:10 31.16 31.16 31.16 31.16 1.5K
14:11 31.37 31.37 31.05 31.05 0.7K
14:13 31.31 31.31 31.23 31.23 0.4K
14:14 31.28 31.28 31.28 31.28 0.5K
14:16 31.11 31.11 31.11 31.11 0.3K
14:17 31.16 31.16 31.08 31.08 1.0K
14:18 31.07 31.16 31.07 31.11 1.2K
14:19 31.11 31.11 31.11 31.11 0.7K
14:20 31.11 31.11 31.11 31.11 0.3K
14:21 31.08 31.08 31.08 31.08 0.4K
14:23 31.06 31.06 31.06 31.06 1.1K
14:24 31.07 31.07 31.07 31.07 1.2K
14:26 31.06 31.10 31.06 31.10 1.1K
14:28 31.07 31.07 31.07 31.07 3.5K
14:29 31.01 31.05 31.01 31.05 7.8K
14:30 31.20 31.35 31.20 31.35 1.5K
14:34 31.39 31.39 31.39 31.39 0.7K
14:37 31.18 31.18 31.05 31.15 1.2K
14:38 31.14 31.14 31.14 31.14 0.4K
14:39 31.19 31.19 31.11 31.15 2.9K
14:40 31.10 31.10 31.10 31.10 0.4K
14:41 31.14 31.16 31.14 31.16 1.9K
14:42 31.16 31.16 31.16 31.16 0.5K
14:44 31.15 31.15 31.15 31.15 0.2K
14:45 31.14 31.14 31.14 31.14 0.5K
14:46 31.16 31.16 31.16 31.16 0.5K
14:48 31.16 31.23 31.16 31.23 0.6K
14:50 31.25 31.25 31.25 31.25 0.2K
14:51 31.28 31.28 31.28 31.28 5.2K
14:52 31.29 31.29 31.29 31.29 0.8K
14:53 31.19 31.29 31.19 31.29 0.7K
14:56 31.29 31.29 31.16 31.22 1.8K
14:57 31.20 31.20 31.15 31.15 1.2K
14:58 31.05 31.05 31.05 31.05 1.3K
14:59 31.06 31.06 31.06 31.06 2.7K
15:01 31.06 31.06 31.06 31.06 1.9K
15:03 30.98 30.98 30.98 30.98 13.0K
15:04 30.97 30.99 30.95 30.99 4.7K
15:05 30.96 30.96 30.96 30.96 11.1K
15:06 31.03 31.03 31.03 31.03 1.4K
15:07 31.03 31.03 31.03 31.03 0.2K
15:09 31.11 31.11 31.11 31.11 0.1K
15:10 31.11 31.11 31.06 31.06 0.3K
15:11 31.15 31.18 31.10 31.10 1.8K
15:12 31.19 31.19 31.17 31.17 0.5K
15:13 31.10 31.10 31.10 31.10 0.5K
15:14 31.14 31.14 31.14 31.14 0.3K
15:15 31.14 31.15 31.14 31.15 1.6K
15:16 31.16 31.16 31.11 31.11 0.7K
15:17 31.15 31.15 31.11 31.16 0.5K
15:18 31.16 31.16 31.16 31.16 0.1K
15:19 31.17 31.17 31.11 31.11 3.3K
15:21 31.10 31.10 31.10 31.10 1.3K
15:22 31.10 31.11 31.10 31.10 1.9K
15:23 31.10 31.21 31.09 31.09 14.8K
15:24 31.09 31.09 31.09 31.09 0.2K
15:25 31.08 31.08 31.08 31.08 0.1K
15:26 31.08 31.11 31.08 31.11 0.9K
15:27 31.11 31.11 31.10 31.11 2.5K
15:28 31.09 31.09 31.09 31.09 1.9K
15:29 31.10 31.10 31.07 31.07 0.8K
15:30 31.10 31.12 31.10 31.12 1.1K
15:32 31.12 31.12 31.12 31.12 0.2K
15:33 31.09 31.12 31.09 31.12 2.0K
15:35 31.07 31.07 31.07 31.07 0.9K
15:36 31.06 31.10 31.05 31.05 1.7K
15:37 31.10 31.10 31.05 31.05 0.9K
15:38 31.04 31.04 31.04 31.04 0.5K
15:39 31.03 31.03 31.03 31.03 1.4K
15:40 31.02 31.03 31.02 31.03 1.3K
15:41 31.04 31.07 31.04 31.07 1.4K
15:44 31.01 31.02 31.01 31.02 12.1K
15:45 31.01 31.02 31.01 31.02 2.7K
15:46 31.00 31.04 30.98 30.98 8.3K
15:47 31.00 31.00 30.98 30.98 3.0K
15:48 31.00 31.00 31.00 31.00 0.2K
15:49 31.00 31.00 31.00 31.00 0.5K
15:50 31.00 31.03 31.00 31.03 0.9K
15:51 31.06 31.10 31.06 31.07 1.0K
15:52 31.03 31.03 31.03 31.03 3.0K
15:53 31.02 31.06 31.02 31.03 1.6K
15:54 31.05 31.05 31.03 31.03 0.9K
15:55 31.03 31.03 31.02 31.03 4.2K
15:56 31.05 31.05 31.04 31.04 0.4K
15:57 31.03 31.03 31.00 31.02 9.1K
15:58 31.06 31.06 31.06 31.06 0.5K
15:59 31.05 31.05 31.05 31.05 1.9K
16:00 31.07 31.08 31.07 31.08 4.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available