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 31.50 31.50 31.50 31.50 8.4K
09:31 31.44 31.44 31.44 31.44 0.9K
09:32 31.43 31.43 31.36 31.36 2.8K
09:33 31.36 31.36 31.25 31.25 1.2K
09:34 31.26 31.26 31.21 31.22 2.0K
09:35 31.27 31.28 31.23 31.23 4.4K
09:36 31.23 31.23 31.15 31.15 0.7K
09:37 31.29 31.29 31.29 31.29 0.3K
09:38 31.28 31.29 31.20 31.20 6.4K
09:39 31.35 31.35 31.35 31.35 0.3K
09:40 31.50 31.50 31.35 31.35 2.0K
09:42 31.40 31.42 31.40 31.42 2.7K
09:43 31.44 31.44 31.42 31.42 0.3K
09:44 31.42 31.48 31.42 31.48 1.5K
09:45 31.50 31.52 31.50 31.52 0.2K
09:46 31.36 31.41 31.36 31.41 0.3K
09:47 31.36 31.36 31.36 31.36 3.5K
09:48 31.36 31.47 31.36 31.47 2.4K
09:52 31.57 31.57 31.57 31.57 2.4K
09:53 31.36 31.51 31.36 31.51 0.7K
09:54 31.47 31.47 31.47 31.47 0.3K
09:56 31.36 31.36 31.36 31.36 0.2K
09:58 31.46 31.57 31.36 31.57 8.4K
10:01 31.57 31.59 31.57 31.59 2.6K
10:02 31.45 31.45 31.44 31.44 0.6K
10:06 31.45 31.45 31.45 31.45 0.9K
10:07 31.43 31.43 31.43 31.43 0.8K
10:08 31.38 31.38 31.38 31.38 0.4K
10:11 31.39 31.40 31.39 31.40 0.6K
10:12 31.40 31.40 31.40 31.40 0.3K
10:13 31.37 31.37 31.37 31.37 1.5K
10:14 31.42 31.42 31.37 31.37 2.8K
10:15 31.39 31.39 31.39 31.39 0.1K
10:16 31.39 31.39 31.39 31.39 0.1K
10:17 31.36 31.36 31.36 31.36 2.5K
10:18 31.36 31.39 31.36 31.39 2.1K
10:21 31.40 31.41 31.40 31.41 0.5K
10:22 31.39 31.39 31.39 31.39 0.9K
10:23 31.39 31.39 31.39 31.39 0.7K
10:24 31.39 31.39 31.39 31.39 0.3K
10:25 31.36 31.42 31.36 31.42 0.4K
10:27 31.36 31.38 31.36 31.38 0.5K
10:28 31.36 31.40 31.36 31.39 1.7K
10:29 31.36 31.37 31.36 31.37 7.7K
10:30 31.35 31.39 31.32 31.35 9.2K
10:31 31.30 31.30 31.30 31.30 0.2K
10:32 31.35 31.35 31.35 31.35 0.1K
10:33 31.34 31.34 31.34 31.34 0.2K
10:34 31.35 31.35 31.35 31.35 0.3K
10:35 31.30 31.30 31.30 31.30 0.3K
10:37 31.36 31.36 31.28 31.28 2.6K
10:38 31.25 31.25 31.25 31.25 0.3K
10:39 31.25 31.25 31.25 31.25 2.8K
10:40 31.25 31.26 31.25 31.26 2.0K
10:41 31.25 31.28 31.25 31.25 1.5K
10:42 31.24 31.24 31.24 31.24 0.5K
10:43 31.24 31.24 31.23 31.23 0.5K
10:45 31.23 31.23 31.21 31.21 1.2K
10:47 31.23 31.23 31.23 31.23 0.2K
10:48 31.20 31.25 31.20 31.23 1.4K
10:49 31.20 31.23 31.20 31.23 0.5K
10:50 31.24 31.25 31.24 31.25 1.4K
10:51 31.20 31.23 31.20 31.23 0.5K
10:52 31.25 31.25 31.25 31.25 1.0K
10:53 31.29 31.29 31.29 31.29 1.2K
10:54 31.37 31.37 31.37 31.37 0.3K
10:56 31.38 31.38 31.38 31.38 0.3K
10:59 31.35 31.35 31.33 31.33 1.8K
11:00 31.30 31.30 31.27 31.27 0.7K
11:01 31.31 31.33 31.30 31.33 1.4K
11:02 31.27 31.27 31.27 31.27 1.9K
11:05 31.32 31.32 31.32 31.32 0.7K
11:07 31.36 31.36 31.34 31.34 1.0K
11:08 31.36 31.36 31.36 31.36 0.1K
11:10 31.42 31.42 31.42 31.42 1.0K
11:11 31.30 31.38 31.30 31.38 0.5K
11:12 31.41 31.42 31.41 31.42 0.8K
11:14 31.39 31.39 31.39 31.39 0.4K
11:17 31.40 31.40 31.39 31.39 0.9K
11:18 31.47 31.47 31.47 31.47 0.7K
11:22 31.40 31.40 31.40 31.40 0.3K
11:23 31.46 31.46 31.46 31.46 0.3K
11:24 31.41 31.41 31.41 31.41 0.8K
11:25 31.41 31.46 31.41 31.46 2.1K
11:27 31.52 31.52 31.52 31.52 0.8K
11:30 31.46 31.46 31.46 31.46 0.5K
11:31 31.40 31.40 31.40 31.40 0.1K
11:32 31.45 31.45 31.40 31.40 0.3K
11:33 31.45 31.45 31.45 31.45 0.2K
11:36 31.41 31.41 31.41 31.41 0.2K
11:37 31.42 31.42 31.42 31.42 0.2K
11:39 31.38 31.38 31.38 31.38 1.0K
11:40 31.45 31.45 31.45 31.45 1.7K
11:41 31.38 31.51 31.38 31.51 0.9K
11:42 31.51 31.51 31.51 31.51 0.6K
11:45 31.55 31.56 31.55 31.56 0.7K
11:46 31.46 31.46 31.46 31.46 0.3K
11:51 31.38 31.40 31.38 31.39 0.5K
11:53 31.44 31.44 31.44 31.44 0.4K
11:54 31.42 31.42 31.42 31.42 0.2K
11:55 31.47 31.47 31.47 31.47 0.2K
11:56 31.48 31.48 31.48 31.48 0.7K
11:57 31.44 31.44 31.43 31.43 1.3K
11:58 31.43 31.43 31.39 31.39 1.5K
12:00 31.41 31.41 31.41 31.41 0.4K
12:01 31.38 31.38 31.38 31.38 0.4K
12:03 31.38 31.38 31.35 31.35 1.3K
12:04 31.39 31.39 31.39 31.39 0.1K
12:05 31.41 31.41 31.41 31.41 0.6K
12:06 31.39 31.39 31.39 31.39 0.5K
12:07 31.40 31.45 31.40 31.45 11.7K
12:09 31.35 31.35 31.35 31.35 2.6K
12:10 31.46 31.46 31.46 31.46 0.2K
12:12 31.46 31.46 31.41 31.41 2.0K
12:13 31.35 31.35 31.35 31.35 0.3K
12:14 31.35 31.35 31.35 31.35 4.2K
12:15 31.33 31.33 31.33 31.33 2.7K
12:16 31.33 31.33 31.33 31.33 0.3K
12:18 31.33 31.33 31.33 31.33 0.5K
12:19 31.34 31.35 31.33 31.33 3.0K
12:20 31.30 31.30 31.30 31.30 1.2K
12:21 31.35 31.35 31.31 31.31 1.3K
12:23 31.34 31.35 31.34 31.35 1.3K
12:25 31.33 31.33 31.33 31.33 1.7K
12:28 31.32 31.32 31.32 31.32 0.3K
12:29 31.32 31.34 31.32 31.34 4.3K
12:32 31.34 31.37 31.34 31.37 2.1K
12:35 31.41 31.41 31.41 31.41 0.5K
12:36 31.38 31.38 31.35 31.35 0.4K
12:41 31.39 31.39 31.39 31.39 0.2K
12:42 31.37 31.37 31.35 31.35 0.8K
12:43 31.38 31.38 31.38 31.38 0.5K
12:45 31.35 31.35 31.35 31.35 0.2K
12:47 31.30 31.30 31.30 31.30 3.7K
12:49 31.29 31.29 31.29 31.29 2.7K
12:50 31.38 31.38 31.38 31.38 0.4K
12:51 31.34 31.34 31.34 31.34 0.2K
12:52 31.38 31.38 31.38 31.38 0.2K
12:53 31.34 31.34 31.34 31.34 0.1K
12:54 31.33 31.33 31.31 31.31 1.2K
12:56 31.27 31.27 31.27 31.27 2.2K
12:57 31.30 31.30 31.30 31.30 0.2K
12:58 31.28 31.28 31.25 31.25 1.8K
12:59 31.28 31.28 31.28 31.28 0.1K
13:01 31.26 31.26 31.24 31.24 1.2K
13:03 31.32 31.32 31.24 31.32 0.8K
13:04 31.24 31.24 31.24 31.24 0.3K
13:05 31.27 31.27 31.27 31.27 0.2K
13:06 31.22 31.27 31.22 31.22 2.5K
13:07 31.21 31.21 31.21 31.21 0.8K
13:09 31.29 31.29 31.29 31.29 0.1K
13:10 31.25 31.33 31.25 31.25 1.1K
13:11 31.29 31.31 31.29 31.31 0.5K
13:12 31.27 31.27 31.27 31.27 1.8K
13:16 31.28 31.29 31.22 31.22 1.2K
13:17 31.28 31.28 31.28 31.28 2.4K
13:23 31.20 31.20 31.20 31.20 1.0K
13:24 31.20 31.20 31.16 31.16 3.5K
13:26 31.15 31.15 31.15 31.15 0.2K
13:27 31.17 31.17 31.17 31.17 0.1K
13:29 31.20 31.20 31.20 31.20 0.3K
13:30 31.18 31.18 31.18 31.18 0.1K
13:31 31.18 31.18 31.15 31.15 0.4K
13:32 31.15 31.15 31.15 31.15 0.8K
13:34 31.10 31.10 31.10 31.10 0.5K
13:35 31.17 31.17 31.17 31.17 0.2K
13:36 31.11 31.11 31.11 31.11 0.1K
13:37 31.22 31.22 31.22 31.22 0.2K
13:38 31.11 31.11 31.11 31.11 0.2K
13:40 31.16 31.16 31.16 31.16 0.3K
13:42 31.11 31.11 31.11 31.11 1.5K
13:44 31.12 31.12 31.12 31.12 0.4K
13:45 31.12 31.17 31.12 31.17 1.6K
13:46 31.12 31.22 31.12 31.13 0.5K
13:47 31.16 31.16 31.16 31.16 0.3K
13:49 31.22 31.22 31.22 31.22 0.2K
13:53 31.20 31.20 31.17 31.20 1.0K
13:56 31.18 31.18 31.18 31.18 0.5K
13:58 31.15 31.15 31.15 31.15 0.5K
13:59 31.11 31.11 31.11 31.11 0.6K
14:01 31.17 31.25 31.16 31.25 0.8K
14:02 31.21 31.21 31.21 31.21 0.2K
14:04 31.35 31.35 31.35 31.35 0.3K
14:08 31.27 31.27 31.27 31.27 0.8K
14:10 31.29 31.29 31.29 31.29 0.4K
14:11 31.29 31.29 31.29 31.29 1.4K
14:12 31.23 31.23 31.23 31.23 0.6K
14:14 31.20 31.20 31.20 31.20 0.2K
14:15 31.29 31.29 31.29 31.29 1.0K
14:16 31.20 31.20 31.20 31.20 0.5K
14:17 31.24 31.24 31.24 31.24 0.4K
14:19 31.29 31.29 31.29 31.29 0.1K
14:20 31.38 31.38 31.20 31.20 0.9K
14:23 31.39 31.39 31.39 31.39 1.7K
14:25 31.26 31.26 31.26 31.26 2.1K
14:27 31.34 31.34 31.34 31.34 1.0K
14:28 31.31 31.31 31.31 31.31 1.7K
14:30 31.37 31.37 31.37 31.37 0.6K
14:31 31.28 31.37 31.28 31.37 1.0K
14:34 31.37 31.37 31.37 31.37 0.3K
14:35 31.26 31.26 31.26 31.26 0.1K
14:36 31.37 31.37 31.26 31.26 1.2K
14:37 31.36 31.36 31.36 31.36 1.3K
14:38 31.36 31.36 31.36 31.36 0.6K
14:41 31.38 31.44 31.38 31.44 0.8K
14:43 31.44 31.44 31.44 31.44 0.5K
14:44 31.54 31.56 31.54 31.56 4.4K
14:45 31.56 31.59 31.56 31.59 9.4K
14:47 31.54 31.54 31.54 31.54 0.2K
14:48 31.52 31.52 31.52 31.52 0.3K
14:49 31.48 31.48 31.48 31.48 3.2K
14:51 31.54 31.58 31.44 31.44 2.7K
14:52 31.56 31.56 31.48 31.48 0.8K
14:53 31.52 31.52 31.52 31.52 0.7K
14:55 31.48 31.48 31.48 31.48 1.9K
14:56 31.47 31.54 31.47 31.54 2.2K
14:57 31.49 31.54 31.49 31.50 1.2K
14:59 31.55 31.57 31.44 31.44 3.9K
15:00 31.44 31.44 31.44 31.44 0.5K
15:01 31.42 31.42 31.42 31.42 0.3K
15:02 31.42 31.42 31.42 31.42 0.3K
15:05 31.42 31.42 31.42 31.42 0.4K
15:06 31.42 31.42 31.42 31.42 0.1K
15:08 31.42 31.42 31.42 31.42 1.0K
15:10 31.42 31.53 31.42 31.53 0.5K
15:11 31.44 31.44 31.42 31.42 1.0K
15:13 31.45 31.46 31.40 31.43 2.2K
15:14 31.42 31.42 31.42 31.42 0.2K
15:16 31.41 31.41 31.32 31.32 1.0K
15:17 31.31 31.31 31.31 31.31 0.1K
15:18 31.37 31.38 31.37 31.38 0.9K
15:19 31.46 31.46 31.30 31.30 1.2K
15:20 31.38 31.38 31.38 31.38 0.3K
15:21 31.32 31.57 31.32 31.57 12.4K
15:23 31.46 31.46 31.46 31.46 1.0K
15:26 31.38 31.42 31.38 31.42 1.3K
15:27 31.31 31.42 31.31 31.42 1.5K
15:28 31.45 31.45 31.42 31.42 0.6K
15:29 31.42 31.42 31.42 31.42 0.3K
15:30 31.42 31.42 31.31 31.42 1.2K
15:31 31.30 31.43 31.30 31.41 1.5K
15:34 31.46 31.46 31.41 31.41 0.7K
15:35 31.45 31.45 31.45 31.45 1.5K
15:36 31.45 31.50 31.45 31.50 2.6K
15:37 31.45 31.45 31.40 31.45 6.7K
15:38 31.47 31.47 31.45 31.45 2.3K
15:39 31.50 31.50 31.50 31.50 0.2K
15:41 31.40 31.40 31.40 31.40 1.6K
15:42 31.38 31.45 31.30 31.45 1.6K
15:43 31.40 31.40 31.40 31.40 0.6K
15:44 31.40 31.40 31.37 31.37 2.1K
15:45 31.37 31.37 31.37 31.37 0.3K
15:46 31.35 31.35 31.35 31.35 0.6K
15:48 31.37 31.40 31.37 31.37 1.3K
15:49 31.40 31.40 31.37 31.37 2.4K
15:50 31.37 31.37 31.33 31.34 1.0K
15:51 31.34 31.40 31.33 31.33 1.2K
15:52 31.26 31.26 31.26 31.26 1.5K
15:53 31.26 31.26 31.26 31.26 1.0K
15:54 31.31 31.31 31.31 31.31 0.2K
15:55 31.28 31.28 31.25 31.25 1.5K
15:56 31.31 31.31 31.31 31.31 0.4K
15:57 31.25 31.25 31.21 31.23 1.6K
15:58 31.23 31.24 31.22 31.23 4.9K
15:59 31.24 31.25 31.22 31.23 2.4K
16:00 31.23 31.23 31.22 31.22 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available