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 31.08 31.18 31.08 31.18 16.6K
09:31 31.28 31.28 31.25 31.25 0.7K
09:32 31.29 31.30 31.28 31.28 0.9K
09:33 31.15 31.19 31.15 31.19 0.6K
09:34 31.17 31.30 31.17 31.19 2.0K
09:35 31.14 31.15 31.14 31.15 1.2K
09:36 31.20 31.20 31.19 31.19 3.4K
09:37 31.19 31.20 31.19 31.19 0.8K
09:38 31.26 31.33 31.26 31.32 2.9K
09:39 31.34 31.36 31.34 31.36 0.8K
09:40 31.34 31.34 31.34 31.34 1.1K
09:41 31.38 31.49 31.26 31.49 1.6K
09:42 31.38 31.38 31.38 31.38 0.3K
09:43 31.37 31.37 31.37 31.37 0.2K
09:45 31.48 31.48 31.47 31.47 1.9K
09:46 31.39 31.47 31.30 31.47 1.2K
09:50 31.44 31.49 31.44 31.49 1.4K
09:51 31.50 31.54 31.48 31.53 5.5K
09:52 31.48 31.53 31.48 31.50 2.0K
09:53 31.54 31.58 31.54 31.58 2.6K
09:54 31.56 31.56 31.56 31.56 0.1K
09:55 31.49 31.49 31.49 31.49 1.2K
09:57 31.56 31.56 31.56 31.56 0.3K
09:58 31.49 31.49 31.49 31.49 0.4K
09:59 31.55 31.55 31.55 31.55 0.2K
10:00 31.52 31.52 31.52 31.52 0.7K
10:02 31.50 31.50 31.46 31.46 0.7K
10:03 31.47 31.47 31.46 31.46 1.0K
10:04 31.46 31.46 31.46 31.46 0.3K
10:06 31.47 31.47 31.47 31.47 0.7K
10:07 31.48 31.48 31.48 31.48 0.4K
10:08 31.46 31.46 31.46 31.46 0.6K
10:09 31.49 31.52 31.46 31.46 2.1K
10:10 31.44 31.44 31.44 31.44 0.5K
10:11 31.45 31.45 31.45 31.45 0.1K
10:12 31.40 31.46 31.40 31.41 1.7K
10:14 31.41 31.41 31.35 31.35 1.0K
10:15 31.41 31.46 31.41 31.46 2.3K
10:16 31.41 31.43 31.41 31.42 0.2K
10:17 31.44 31.44 31.44 31.44 0.3K
10:18 31.35 31.46 31.35 31.36 0.6K
10:20 31.44 31.44 31.44 31.44 0.3K
10:21 31.45 31.45 31.45 31.45 0.2K
10:22 31.46 31.46 31.46 31.46 0.2K
10:23 31.41 31.46 31.41 31.44 1.0K
10:24 31.41 31.41 31.41 31.41 0.2K
10:25 31.43 31.43 31.43 31.43 2.5K
10:26 31.44 31.44 31.44 31.44 0.8K
10:28 31.44 31.49 31.44 31.49 1.1K
10:29 31.46 31.46 31.46 31.46 0.2K
10:30 31.44 31.49 31.44 31.48 1.3K
10:31 31.44 31.44 31.44 31.44 0.3K
10:32 31.43 31.43 31.43 31.43 0.4K
10:33 31.41 31.41 31.39 31.39 1.8K
10:34 31.38 31.41 31.38 31.41 0.4K
10:35 31.40 31.40 31.32 31.32 2.3K
10:37 31.35 31.35 31.35 31.35 1.5K
10:39 31.36 31.36 31.36 31.36 0.8K
10:40 31.35 31.37 31.35 31.37 1.3K
10:41 31.37 31.37 31.37 31.37 0.6K
10:42 31.37 31.37 31.34 31.34 0.9K
10:44 31.35 31.35 31.35 31.35 0.4K
10:45 31.36 31.41 31.36 31.41 3.7K
10:46 31.43 31.43 31.31 31.31 1.2K
10:47 31.32 31.32 31.32 31.32 0.3K
10:50 31.43 31.43 31.37 31.37 1.6K
10:51 31.37 31.37 31.37 31.37 0.8K
10:52 31.36 31.40 31.36 31.36 0.6K
10:53 31.34 31.34 31.34 31.34 1.0K
10:55 31.34 31.34 31.30 31.30 0.4K
10:56 31.33 31.34 31.33 31.34 0.8K
10:57 31.32 31.34 31.32 31.34 0.7K
11:00 31.31 31.31 31.31 31.31 0.2K
11:02 31.27 31.27 31.27 31.27 0.3K
11:03 31.35 31.35 31.33 31.35 3.9K
11:06 31.31 31.31 31.31 31.31 0.8K
11:07 31.32 31.33 31.32 31.33 3.0K
11:08 31.32 31.32 31.32 31.32 0.3K
11:09 31.32 31.32 31.30 31.30 0.8K
11:10 31.33 31.33 31.33 31.33 1.3K
11:11 31.32 31.32 31.27 31.32 1.7K
11:13 31.33 31.33 31.33 31.33 0.2K
11:14 31.32 31.36 31.32 31.36 4.7K
11:16 31.33 31.33 31.33 31.33 0.3K
11:17 31.33 31.35 31.33 31.35 1.0K
11:20 31.31 31.31 31.29 31.29 1.4K
11:21 31.27 31.27 31.16 31.16 9.1K
11:23 31.29 31.29 31.29 31.29 0.2K
11:24 31.30 31.30 31.20 31.28 3.3K
11:25 31.25 31.30 31.20 31.20 3.5K
11:26 31.20 31.24 31.20 31.24 1.5K
11:27 31.27 31.27 31.27 31.27 0.9K
11:28 31.20 31.20 31.20 31.20 0.2K
11:31 31.24 31.24 31.24 31.24 0.6K
11:34 31.24 31.29 31.22 31.29 5.3K
11:36 31.15 31.28 31.15 31.20 3.7K
11:37 31.25 31.25 31.25 31.25 0.1K
11:39 31.29 31.29 31.29 31.29 0.4K
11:40 31.22 31.22 31.22 31.22 0.6K
11:41 31.22 31.25 31.22 31.25 0.8K
11:43 31.20 31.26 31.20 31.26 6.9K
11:46 31.22 31.22 31.22 31.22 0.5K
11:49 31.25 31.26 31.25 31.26 0.6K
11:50 31.22 31.27 31.21 31.23 2.5K
11:52 31.25 31.29 31.22 31.29 1.0K
11:54 31.29 31.30 31.24 31.30 7.2K
11:55 31.31 31.31 31.24 31.28 2.0K
11:56 31.30 31.30 31.27 31.27 0.5K
11:57 31.28 31.28 31.27 31.27 1.6K
11:58 31.30 31.30 31.28 31.28 0.4K
11:59 31.30 31.30 31.30 31.30 0.2K
12:02 31.33 31.33 31.33 31.33 2.4K
12:05 31.36 31.36 31.35 31.35 0.6K
12:07 31.27 31.36 31.27 31.36 1.4K
12:08 31.36 31.36 31.36 31.36 0.1K
12:09 31.30 31.30 31.27 31.27 1.0K
12:10 31.34 31.36 31.34 31.36 0.4K
12:11 31.35 31.35 31.35 31.35 1.5K
12:12 31.25 31.25 31.25 31.25 0.5K
12:13 31.26 31.26 31.25 31.25 2.6K
12:14 31.34 31.34 31.28 31.28 0.8K
12:15 31.28 31.28 31.28 31.28 0.3K
12:16 31.34 31.34 31.34 31.34 0.3K
12:17 31.24 31.25 31.24 31.25 5.0K
12:18 31.24 31.24 31.23 31.23 0.8K
12:19 31.29 31.29 31.18 31.18 3.0K
12:20 31.18 31.23 31.18 31.23 2.3K
12:21 31.23 31.32 31.23 31.32 0.6K
12:23 31.32 31.32 31.32 31.32 0.2K
12:24 31.25 31.25 31.25 31.25 0.1K
12:26 31.34 31.34 31.34 31.34 0.6K
12:27 31.27 31.27 31.27 31.27 1.1K
12:29 31.32 31.32 31.32 31.32 0.2K
12:30 31.32 31.32 31.32 31.32 0.1K
12:32 31.26 31.26 31.26 31.26 0.1K
12:34 31.34 31.34 31.18 31.18 2.0K
12:36 31.34 31.34 31.34 31.34 0.3K
12:37 31.33 31.33 31.33 31.33 0.2K
12:38 31.33 31.34 31.33 31.34 0.9K
12:39 31.35 31.37 31.30 31.30 3.1K
12:41 31.35 31.35 31.35 31.35 0.5K
12:42 31.29 31.29 31.29 31.29 0.5K
12:43 31.39 31.41 31.39 31.40 3.0K
12:46 31.43 31.43 31.43 31.43 0.2K
12:47 31.30 31.34 31.30 31.34 0.6K
12:48 31.45 31.45 31.45 31.45 0.5K
12:49 31.30 31.38 31.30 31.38 1.6K
12:50 31.45 31.45 31.45 31.45 1.7K
12:52 31.38 31.45 31.38 31.45 0.5K
12:53 31.45 31.45 31.45 31.45 1.2K
12:55 31.42 31.42 31.42 31.42 0.3K
12:56 31.44 31.45 31.42 31.42 1.9K
12:57 31.44 31.44 31.44 31.44 1.1K
12:58 31.38 31.41 31.38 31.40 1.5K
13:00 31.35 31.35 31.35 31.35 0.7K
13:01 31.29 31.41 31.29 31.32 1.9K
13:02 31.45 31.45 31.45 31.45 2.7K
13:03 31.46 31.46 31.46 31.46 0.3K
13:04 31.47 31.47 31.47 31.47 3.0K
13:06 31.47 31.47 31.47 31.47 0.5K
13:07 31.46 31.51 31.46 31.51 0.6K
13:11 31.51 31.51 31.46 31.46 2.5K
13:12 31.50 31.50 31.50 31.50 0.1K
13:13 31.52 31.52 31.52 31.52 0.2K
13:14 31.44 31.44 31.44 31.44 0.2K
13:15 31.51 31.52 31.45 31.45 3.9K
13:16 31.48 31.48 31.48 31.48 0.6K
13:18 31.51 31.51 31.51 31.51 0.1K
13:19 31.52 31.53 31.52 31.53 0.5K
13:20 31.53 31.53 31.53 31.53 0.6K
13:21 31.53 31.54 31.53 31.54 2.1K
13:22 31.52 31.54 31.52 31.54 0.3K
13:23 31.52 31.53 31.52 31.53 1.3K
13:24 31.53 31.53 31.53 31.53 0.1K
13:25 31.50 31.53 31.50 31.50 1.4K
13:26 31.50 31.50 31.48 31.50 1.0K
13:27 31.44 31.49 31.44 31.47 2.6K
13:28 31.48 31.48 31.48 31.48 0.2K
13:29 31.46 31.46 31.46 31.46 1.1K
13:32 31.50 31.50 31.50 31.50 0.2K
13:34 31.46 31.46 31.46 31.46 3.7K
13:35 31.48 31.48 31.46 31.46 0.5K
13:36 31.44 31.44 31.44 31.44 0.2K
13:37 31.46 31.50 31.46 31.50 1.5K
13:38 31.47 31.47 31.41 31.41 0.4K
13:39 31.52 31.53 31.52 31.53 1.5K
13:40 31.53 31.57 31.53 31.57 4.4K
13:42 31.52 31.52 31.51 31.51 1.3K
13:43 31.48 31.48 31.48 31.48 2.3K
13:47 31.54 31.55 31.54 31.55 3.2K
13:48 31.58 31.58 31.58 31.58 0.7K
13:49 31.59 31.59 31.59 31.59 0.2K
13:50 31.55 31.55 31.55 31.55 1.1K
13:51 31.55 31.59 31.52 31.52 3.9K
13:52 31.55 31.55 31.54 31.54 2.5K
13:57 31.53 31.62 31.53 31.54 5.0K
13:58 31.57 31.57 31.57 31.57 0.5K
13:59 31.54 31.58 31.54 31.58 0.3K
14:00 31.57 31.57 31.51 31.51 0.5K
14:01 31.58 31.58 31.58 31.58 0.1K
14:03 31.57 31.57 31.57 31.57 0.3K
14:04 31.55 31.58 31.54 31.54 1.3K
14:06 31.53 31.53 31.53 31.53 0.3K
14:07 31.49 31.49 31.49 31.49 0.5K
14:08 31.55 31.58 31.55 31.58 0.6K
14:09 31.53 31.53 31.53 31.53 0.7K
14:10 31.53 31.53 31.53 31.53 2.3K
14:12 31.53 31.53 31.53 31.53 0.7K
14:13 31.55 31.55 31.55 31.55 0.5K
14:14 31.53 31.55 31.53 31.54 12.9K
14:15 31.57 31.57 31.55 31.55 1.3K
14:16 31.58 31.58 31.58 31.58 1.5K
14:17 31.59 31.59 31.59 31.59 0.2K
14:18 31.59 31.59 31.59 31.59 1.4K
14:19 31.61 31.61 31.61 31.61 0.2K
14:22 31.62 31.63 31.62 31.63 1.6K
14:24 31.64 31.64 31.64 31.64 0.2K
14:25 31.65 31.65 31.60 31.60 2.5K
14:26 31.63 31.63 31.60 31.60 0.9K
14:27 31.60 31.60 31.58 31.58 2.6K
14:29 31.54 31.58 31.54 31.58 3.2K
14:30 31.62 31.62 31.62 31.62 0.5K
14:31 31.58 31.62 31.54 31.58 2.6K
14:32 31.58 31.62 31.58 31.62 2.4K
14:34 31.58 31.58 31.58 31.58 0.4K
14:35 31.58 31.59 31.56 31.59 3.0K
14:36 31.58 31.58 31.58 31.58 1.4K
14:37 31.58 31.58 31.54 31.54 1.2K
14:38 31.58 31.62 31.58 31.58 3.2K
14:46 31.58 31.58 31.58 31.58 0.2K
14:48 31.54 31.54 31.54 31.54 0.9K
14:49 31.54 31.54 31.54 31.54 0.3K
14:50 31.58 31.58 31.58 31.58 0.1K
14:51 31.50 31.54 31.50 31.54 0.2K
14:52 31.54 31.54 31.54 31.54 0.4K
14:54 31.53 31.53 31.53 31.53 0.3K
14:55 31.50 31.51 31.50 31.50 0.9K
14:56 31.48 31.48 31.48 31.48 0.5K
14:57 31.53 31.53 31.49 31.49 7.0K
14:59 31.49 31.49 31.49 31.49 0.7K
15:01 31.50 31.50 31.50 31.50 0.5K
15:04 31.45 31.45 31.45 31.45 1.1K
15:05 31.40 31.40 31.40 31.40 0.1K
15:07 31.45 31.45 31.45 31.45 0.3K
15:08 31.45 31.45 31.44 31.44 0.7K
15:09 31.47 31.49 31.47 31.49 0.9K
15:11 31.48 31.49 31.48 31.49 0.9K
15:12 31.49 31.49 31.49 31.49 0.1K
15:14 31.49 31.49 31.45 31.45 1.9K
15:15 31.49 31.49 31.49 31.49 0.8K
15:17 31.50 31.50 31.46 31.46 1.1K
15:18 31.49 31.49 31.49 31.49 0.2K
15:19 31.45 31.53 31.45 31.49 1.2K
15:20 31.53 31.53 31.49 31.49 0.8K
15:22 31.49 31.52 31.49 31.52 1.3K
15:25 31.52 31.52 31.52 31.52 0.5K
15:26 31.51 31.51 31.51 31.51 3.7K
15:27 31.51 31.53 31.51 31.51 4.0K
15:28 31.53 31.53 31.53 31.53 0.2K
15:29 31.53 31.53 31.53 31.53 1.7K
15:30 31.55 31.55 31.55 31.55 1.0K
15:33 31.57 31.57 31.55 31.57 2.3K
15:34 31.55 31.55 31.55 31.55 0.9K
15:35 31.52 31.52 31.49 31.49 1.6K
15:36 31.45 31.50 31.45 31.50 0.5K
15:38 31.47 31.47 31.41 31.46 5.3K
15:39 31.46 31.46 31.40 31.46 0.8K
15:40 31.40 31.46 31.40 31.40 1.0K
15:41 31.40 31.46 31.40 31.46 0.9K
15:42 31.38 31.38 31.35 31.38 7.3K
15:43 31.38 31.41 31.38 31.40 1.0K
15:44 31.45 31.45 31.41 31.41 0.6K
15:45 31.41 31.47 31.41 31.47 1.1K
15:46 31.48 31.48 31.48 31.48 0.5K
15:47 31.48 31.51 31.48 31.51 4.5K
15:48 31.52 31.52 31.52 31.52 0.2K
15:49 31.53 31.53 31.53 31.53 0.4K
15:50 31.53 31.53 31.46 31.46 1.1K
15:51 31.53 31.53 31.49 31.53 0.8K
15:52 31.53 31.53 31.46 31.46 2.0K
15:53 31.46 31.53 31.46 31.53 1.6K
15:54 31.50 31.53 31.50 31.51 3.4K
15:55 31.56 31.56 31.53 31.55 12.7K
15:58 31.52 31.52 31.50 31.50 1.9K
15:59 31.48 31.50 31.48 31.50 1.6K
16:00 31.50 31.53 31.50 31.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available