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 31.48 31.48 31.48 31.48 22.8K
09:31 31.44 31.44 31.35 31.35 1.6K
09:32 31.43 31.43 31.43 31.43 0.3K
09:33 31.43 31.43 31.36 31.36 7.0K
09:34 31.34 31.38 31.34 31.38 8.8K
09:35 31.39 31.39 31.38 31.38 0.4K
09:36 31.38 31.38 31.38 31.38 0.3K
09:37 31.38 31.38 31.31 31.38 0.5K
09:38 31.43 31.43 31.43 31.43 1.1K
09:39 31.45 31.48 31.40 31.40 2.5K
09:40 31.41 31.46 31.41 31.46 0.9K
09:41 31.46 31.50 31.46 31.49 4.3K
09:42 31.44 31.44 31.44 31.44 0.5K
09:43 31.53 31.53 31.46 31.46 4.1K
09:44 31.60 31.60 31.49 31.49 5.3K
09:45 31.45 31.45 31.45 31.45 2.0K
09:46 31.50 31.50 31.40 31.40 3.3K
09:48 31.38 31.38 31.34 31.34 2.3K
09:49 31.25 31.30 31.25 31.30 4.1K
09:50 31.34 31.34 31.32 31.34 1.7K
09:51 31.32 31.32 31.32 31.32 1.1K
09:52 31.34 31.34 31.30 31.30 1.6K
09:54 31.30 31.30 31.22 31.22 1.9K
09:55 31.27 31.27 31.27 31.27 0.1K
09:56 31.25 31.37 31.25 31.37 0.4K
09:57 31.25 31.25 31.25 31.25 1.5K
09:58 31.39 31.39 31.39 31.39 0.1K
09:59 31.25 31.27 31.25 31.25 2.3K
10:00 31.25 31.35 31.22 31.22 1.0K
10:01 31.22 31.22 31.22 31.22 1.9K
10:02 31.15 31.15 31.15 31.15 0.4K
10:03 31.33 31.33 31.20 31.20 0.9K
10:04 31.35 31.35 31.35 31.35 1.3K
10:06 31.34 31.34 31.22 31.22 0.3K
10:07 31.50 31.50 31.50 31.50 0.2K
10:08 31.47 31.47 31.36 31.36 0.4K
10:09 31.35 31.35 31.35 31.35 1.0K
10:13 31.33 31.33 31.33 31.33 0.3K
10:14 31.41 31.41 31.41 31.41 0.1K
10:15 31.36 31.48 31.36 31.48 1.4K
10:16 31.48 31.48 31.48 31.48 1.5K
10:17 31.36 31.36 31.22 31.22 0.4K
10:18 31.38 31.38 31.33 31.33 0.6K
10:20 31.25 31.25 31.23 31.23 2.8K
10:25 31.25 31.25 31.25 31.25 0.2K
10:26 31.28 31.28 31.28 31.28 0.2K
10:27 31.28 31.28 31.28 31.28 0.2K
10:29 31.28 31.28 31.28 31.28 3.1K
10:30 31.23 31.23 31.22 31.22 1.6K
10:32 31.22 31.22 31.22 31.22 1.3K
10:34 31.30 31.35 31.27 31.35 1.9K
10:35 31.30 31.30 31.30 31.30 0.3K
10:36 31.24 31.25 31.19 31.19 0.4K
10:37 31.22 31.22 31.22 31.22 0.4K
10:38 31.28 31.28 31.28 31.28 0.2K
10:40 31.24 31.24 31.24 31.24 2.1K
10:42 31.26 31.27 31.26 31.26 1.6K
10:43 31.26 31.26 31.26 31.26 0.1K
10:44 31.27 31.27 31.27 31.27 0.3K
10:46 31.26 31.26 31.26 31.26 0.3K
10:47 31.27 31.27 31.27 31.27 0.5K
10:48 31.28 31.35 31.28 31.35 3.1K
10:49 31.27 31.38 31.27 31.38 0.6K
10:50 31.40 31.40 31.40 31.40 0.2K
10:52 31.48 31.48 31.38 31.38 0.3K
10:53 31.42 31.42 31.42 31.42 0.2K
10:54 31.42 31.42 31.27 31.27 0.3K
10:55 31.28 31.37 31.27 31.37 1.4K
10:56 31.37 31.43 31.37 31.43 0.9K
10:57 31.48 31.48 31.48 31.48 4.0K
10:58 31.37 31.37 31.37 31.37 0.2K
11:00 31.37 31.37 31.37 31.37 0.1K
11:01 31.33 31.37 31.33 31.37 0.7K
11:02 31.45 31.45 31.45 31.45 1.2K
11:03 31.32 31.32 31.32 31.32 0.6K
11:04 31.41 31.41 31.41 31.41 0.6K
11:05 31.35 31.40 31.30 31.30 2.1K
11:06 31.32 31.32 31.32 31.32 0.4K
11:09 31.36 31.36 31.36 31.36 1.1K
11:10 31.39 31.39 31.39 31.39 0.2K
11:11 31.40 31.44 31.40 31.44 4.0K
11:12 31.44 31.44 31.44 31.44 0.3K
11:13 31.41 31.41 31.40 31.40 0.4K
11:14 31.40 31.40 31.40 31.40 1.0K
11:15 31.45 31.48 31.45 31.48 3.2K
11:17 31.45 31.45 31.45 31.45 0.9K
11:19 31.41 31.45 31.40 31.45 1.6K
11:20 31.36 31.44 31.36 31.44 1.1K
11:25 31.27 31.39 31.27 31.39 0.4K
11:26 31.39 31.39 31.39 31.39 1.0K
11:27 31.36 31.36 31.36 31.36 0.6K
11:29 31.27 31.27 31.27 31.27 0.1K
11:30 31.32 31.32 31.32 31.32 0.7K
11:31 31.37 31.37 31.37 31.37 1.5K
11:33 31.38 31.40 31.36 31.40 2.7K
11:34 31.39 31.39 31.39 31.39 0.6K
11:38 31.47 31.47 31.47 31.47 0.5K
11:40 31.27 31.27 31.27 31.27 0.5K
11:43 31.32 31.32 31.32 31.32 0.2K
11:44 31.33 31.33 31.33 31.33 0.7K
11:47 31.26 31.26 31.26 31.26 0.2K
11:48 31.34 31.34 31.30 31.30 2.9K
11:50 31.25 31.29 31.25 31.29 0.6K
11:52 31.32 31.36 31.32 31.36 1.1K
11:55 31.31 31.31 31.31 31.31 0.6K
11:57 31.28 31.28 31.28 31.28 1.4K
11:58 31.30 31.30 31.30 31.30 0.5K
12:00 31.29 31.29 31.29 31.29 0.1K
12:01 31.27 31.31 31.27 31.31 1.1K
12:02 31.31 31.31 31.31 31.31 0.3K
12:03 31.29 31.29 31.29 31.29 0.2K
12:04 31.29 31.29 31.29 31.29 0.5K
12:05 31.29 31.29 31.29 31.29 0.3K
12:06 31.29 31.29 31.29 31.29 0.7K
12:07 31.30 31.30 31.30 31.30 0.6K
12:08 31.28 31.28 31.28 31.28 1.6K
12:10 31.42 31.42 31.42 31.42 1.6K
12:13 31.31 31.31 31.31 31.31 0.2K
12:15 31.30 31.30 31.30 31.30 0.1K
12:16 31.30 31.30 31.30 31.30 0.1K
12:17 31.29 31.29 31.29 31.29 0.6K
12:20 31.32 31.37 31.32 31.37 0.9K
12:21 31.32 31.32 31.32 31.32 0.6K
12:22 31.27 31.27 31.27 31.27 0.5K
12:25 31.37 31.37 31.32 31.32 0.5K
12:26 31.32 31.32 31.32 31.32 0.2K
12:28 31.32 31.33 31.32 31.33 0.6K
12:29 31.33 31.33 31.28 31.28 0.9K
12:30 31.30 31.30 31.30 31.30 1.0K
12:31 31.33 31.33 31.27 31.27 2.6K
12:34 31.33 31.33 31.33 31.33 0.2K
12:36 31.35 31.41 31.35 31.41 1.5K
12:37 31.36 31.36 31.36 31.36 0.4K
12:38 31.34 31.34 31.30 31.30 1.1K
12:39 31.35 31.35 31.25 31.25 1.9K
12:40 31.25 31.25 31.25 31.25 1.5K
12:42 31.37 31.37 31.37 31.37 0.2K
12:43 31.27 31.27 31.27 31.27 0.1K
12:44 31.22 31.25 31.22 31.25 1.5K
12:45 31.27 31.27 31.27 31.27 0.2K
12:47 31.27 31.31 31.27 31.31 0.5K
12:50 31.31 31.31 31.31 31.31 0.6K
12:54 31.31 31.31 31.31 31.31 0.4K
12:55 31.25 31.25 31.25 31.25 0.5K
13:02 31.37 31.37 31.37 31.37 0.4K
13:03 31.25 31.37 31.25 31.37 0.7K
13:05 31.37 31.37 31.37 31.37 0.6K
13:06 31.33 31.33 31.33 31.33 0.6K
13:11 31.33 31.37 31.25 31.26 1.7K
13:13 31.31 31.31 31.31 31.31 1.4K
13:14 31.27 31.36 31.24 31.24 2.4K
13:16 31.26 31.28 31.26 31.28 1.4K
13:17 31.26 31.26 31.26 31.26 0.7K
13:18 31.26 31.26 31.26 31.26 0.6K
13:21 31.21 31.21 31.21 31.21 0.2K
13:22 31.28 31.34 31.28 31.34 2.8K
13:26 31.25 31.25 31.25 31.25 0.4K
13:27 31.25 31.35 31.25 31.35 0.7K
13:31 31.35 31.35 31.30 31.30 0.8K
13:34 31.32 31.32 31.32 31.32 0.7K
13:35 31.30 31.30 31.30 31.30 0.4K
13:37 31.32 31.32 31.29 31.30 1.3K
13:39 31.25 31.25 31.25 31.25 0.2K
13:40 31.33 31.35 31.33 31.35 0.6K
13:41 31.35 31.36 31.35 31.35 2.0K
13:42 31.39 31.39 31.33 31.33 2.9K
13:44 31.35 31.35 31.35 31.35 0.1K
13:45 31.33 31.35 31.30 31.35 0.7K
13:46 31.30 31.30 31.30 31.30 0.6K
13:47 31.38 31.38 31.35 31.35 1.1K
13:49 31.35 31.40 31.31 31.31 0.9K
13:50 31.40 31.40 31.40 31.40 0.9K
13:52 31.37 31.37 31.37 31.37 0.1K
13:54 31.35 31.35 31.35 31.35 1.0K
13:57 31.29 31.29 31.29 31.29 0.1K
13:58 31.35 31.35 31.29 31.35 1.5K
14:00 31.31 31.32 31.31 31.32 1.9K
14:03 31.31 31.31 31.31 31.31 0.6K
14:04 31.40 31.40 31.26 31.26 1.6K
14:05 31.26 31.26 31.26 31.26 0.3K
14:06 31.26 31.33 31.26 31.33 1.8K
14:08 31.33 31.36 31.26 31.36 1.5K
14:09 31.26 31.27 31.26 31.27 0.5K
14:10 31.33 31.33 31.33 31.33 0.3K
14:11 31.36 31.36 31.36 31.36 0.8K
14:13 31.30 31.36 31.30 31.35 2.6K
14:15 31.31 31.31 31.31 31.31 0.2K
14:16 31.34 31.34 31.34 31.34 0.7K
14:19 31.32 31.34 31.31 31.31 1.7K
14:23 31.37 31.37 31.37 31.37 0.6K
14:27 31.30 31.30 31.30 31.30 0.7K
14:28 31.30 31.30 31.30 31.30 3.0K
14:29 31.29 31.33 31.29 31.33 1.1K
14:30 31.27 31.30 31.27 31.30 2.2K
14:31 31.25 31.28 31.25 31.28 1.1K
14:32 31.29 31.29 31.29 31.29 0.1K
14:33 31.32 31.32 31.29 31.29 0.7K
14:35 31.29 31.29 31.25 31.25 0.4K
14:36 31.26 31.29 31.26 31.26 0.6K
14:37 31.25 31.25 31.25 31.25 0.8K
14:38 31.25 31.25 31.20 31.20 1.4K
14:42 31.23 31.25 31.23 31.25 1.0K
14:44 31.22 31.22 31.22 31.22 0.3K
14:45 31.22 31.22 31.22 31.22 0.5K
14:47 31.23 31.26 31.23 31.24 0.9K
14:48 31.23 31.25 31.20 31.20 2.3K
14:49 31.22 31.22 31.22 31.22 0.2K
14:51 31.24 31.24 31.24 31.24 1.0K
14:53 31.24 31.24 31.21 31.21 1.1K
14:55 31.22 31.22 31.22 31.22 3.0K
14:56 31.20 31.20 31.20 31.20 0.2K
14:57 31.23 31.23 31.22 31.22 0.3K
14:58 31.22 31.22 31.21 31.22 1.2K
14:59 31.20 31.22 31.18 31.20 5.0K
15:00 31.20 31.20 31.18 31.18 0.5K
15:01 31.16 31.18 31.15 31.15 3.6K
15:03 31.15 31.15 31.05 31.05 12.1K
15:05 31.06 31.06 31.06 31.06 0.4K
15:06 31.11 31.11 31.11 31.11 0.1K
15:07 31.11 31.11 31.11 31.11 1.4K
15:08 31.14 31.14 31.14 31.14 0.1K
15:09 31.11 31.11 31.11 31.11 0.7K
15:10 31.08 31.13 31.08 31.13 0.8K
15:11 31.08 31.08 31.04 31.04 0.5K
15:12 31.08 31.12 31.08 31.12 0.6K
15:13 31.05 31.08 31.05 31.08 1.2K
15:14 31.13 31.13 31.09 31.09 0.6K
15:15 31.13 31.13 31.12 31.12 1.7K
15:16 31.15 31.15 31.15 31.15 0.2K
15:18 31.15 31.16 31.14 31.14 2.9K
15:19 31.20 31.22 31.20 31.22 0.8K
15:21 31.21 31.21 31.21 31.21 0.9K
15:22 31.16 31.24 31.09 31.13 0.8K
15:23 31.23 31.23 31.23 31.23 0.1K
15:24 31.25 31.25 31.25 31.25 0.4K
15:25 31.07 31.25 31.07 31.25 2.4K
15:26 31.22 31.22 31.15 31.15 0.9K
15:27 31.23 31.29 31.15 31.15 1.1K
15:29 31.35 31.35 31.28 31.28 0.4K
15:30 31.37 31.37 31.37 31.37 0.5K
15:31 31.35 31.35 31.32 31.32 1.2K
15:32 31.37 31.37 31.31 31.31 1.2K
15:34 31.36 31.37 31.36 31.37 1.8K
15:37 31.36 31.36 31.36 31.36 0.6K
15:38 31.33 31.33 31.33 31.33 0.2K
15:39 31.36 31.36 31.33 31.33 0.5K
15:40 31.35 31.35 31.35 31.35 0.8K
15:42 31.31 31.31 31.26 31.26 0.4K
15:43 31.27 31.27 31.27 31.27 1.5K
15:44 31.27 31.27 31.24 31.24 1.4K
15:45 31.32 31.32 31.26 31.26 0.8K
15:46 31.31 31.31 31.20 31.20 0.7K
15:48 31.28 31.28 31.28 31.28 0.6K
15:49 31.26 31.32 31.26 31.32 1.9K
15:51 31.49 31.49 31.49 31.49 1.4K
15:52 31.45 31.49 31.45 31.49 1.0K
15:53 31.45 31.45 31.42 31.42 1.1K
15:54 31.40 31.40 31.40 31.40 1.9K
15:56 31.50 31.50 31.41 31.41 1.4K
15:57 31.45 31.46 31.44 31.46 3.1K
15:58 31.45 31.45 31.45 31.45 0.4K
15:59 31.41 31.41 31.40 31.40 1.3K
16:00 31.44 31.44 31.42 31.42 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available