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 31.45 31.56 31.45 31.53 11.9K
09:32 31.68 31.78 31.68 31.78 4.7K
09:33 31.67 31.81 31.58 31.81 8.9K
09:34 31.78 31.78 31.68 31.68 4.2K
09:35 31.67 31.79 31.67 31.79 5.5K
09:36 31.70 31.70 31.70 31.70 1.7K
09:37 31.64 31.64 31.64 31.64 0.2K
09:38 31.66 31.66 31.55 31.55 1.2K
09:39 31.67 31.69 31.67 31.69 0.5K
09:40 31.69 31.69 31.69 31.69 0.1K
09:41 31.60 31.72 31.60 31.72 0.3K
09:42 31.75 31.81 31.65 31.81 3.2K
09:43 31.70 31.70 31.70 31.70 0.5K
09:44 31.66 31.66 31.66 31.65 0.8K
09:45 31.73 31.81 31.66 31.66 2.3K
09:46 31.72 31.72 31.65 31.65 0.3K
09:48 31.74 31.74 31.66 31.72 8.9K
09:49 31.66 31.66 31.66 31.66 0.2K
09:50 31.66 31.66 31.66 31.66 0.4K
09:51 31.66 31.66 31.66 31.66 0.3K
09:52 31.70 31.70 31.70 31.70 3.0K
09:53 31.70 31.70 31.70 31.70 1.0K
09:55 31.72 31.72 31.72 31.72 1.0K
09:56 31.70 31.77 31.62 31.77 5.2K
09:57 31.70 31.70 31.70 31.70 0.3K
09:58 31.63 31.63 31.62 31.62 0.7K
09:59 31.63 31.63 31.63 31.63 0.1K
10:00 31.74 31.74 31.74 31.74 0.4K
10:02 31.68 31.68 31.62 31.65 6.0K
10:03 31.63 31.63 31.63 31.63 1.1K
10:04 31.65 31.65 31.57 31.57 0.8K
10:07 31.70 31.70 31.70 31.70 0.3K
10:08 31.60 31.70 31.60 31.70 0.4K
10:09 31.65 31.65 31.65 31.65 0.7K
10:10 31.71 31.71 31.65 31.65 0.5K
10:11 31.72 31.72 31.65 31.65 1.3K
10:12 31.65 31.65 31.64 31.64 5.3K
10:13 31.65 31.65 31.65 31.65 0.2K
10:15 31.64 31.64 31.64 31.64 1.8K
10:17 31.64 31.64 31.64 31.64 0.4K
10:21 31.65 31.65 31.65 31.65 0.4K
10:22 31.65 31.65 31.62 31.62 0.6K
10:24 31.62 31.66 31.62 31.66 1.3K
10:27 31.67 31.67 31.67 31.67 0.2K
10:28 31.68 31.70 31.68 31.70 0.3K
10:29 31.66 31.66 31.63 31.63 0.8K
10:30 31.62 31.62 31.62 31.62 0.6K
10:33 31.70 31.70 31.67 31.67 1.5K
10:36 31.64 31.64 31.64 31.64 0.7K
10:37 31.65 31.66 31.65 31.66 1.8K
10:38 31.62 31.65 31.62 31.65 0.8K
10:39 31.70 31.70 31.70 31.70 0.5K
10:41 31.66 31.66 31.66 31.66 0.2K
10:43 31.63 31.63 31.63 31.63 2.1K
10:46 31.66 31.66 31.66 31.66 0.1K
10:47 31.70 31.70 31.70 31.70 2.8K
10:48 31.69 31.69 31.69 31.69 0.9K
10:49 31.63 31.64 31.60 31.60 1.5K
10:50 31.63 31.63 31.63 31.63 0.7K
10:51 31.63 31.63 31.63 31.63 0.1K
10:52 31.63 31.63 31.63 31.63 0.2K
10:53 31.63 31.63 31.63 31.63 1.5K
10:54 31.63 31.63 31.63 31.63 2.8K
10:55 31.62 31.62 31.62 31.61 0.3K
10:57 31.62 31.62 31.62 31.62 0.3K
10:58 31.62 31.62 31.62 31.62 1.0K
10:59 31.65 31.65 31.65 31.65 1.3K
11:01 31.64 31.64 31.64 31.64 0.3K
11:02 31.64 31.64 31.64 31.64 2.4K
11:04 31.62 31.62 31.62 31.62 0.7K
11:05 31.63 31.63 31.62 31.62 1.1K
11:06 31.65 31.65 31.63 31.63 3.4K
11:09 31.58 31.58 31.58 31.58 0.2K
11:12 31.58 31.58 31.58 31.58 0.5K
11:14 31.55 31.55 31.55 31.55 0.5K
11:15 31.54 31.54 31.54 31.54 0.1K
11:16 31.54 31.54 31.54 31.54 0.1K
11:18 31.56 31.56 31.56 31.56 0.2K
11:20 31.54 31.54 31.54 31.54 0.5K
11:21 31.56 31.58 31.56 31.58 0.6K
11:23 31.56 31.62 31.56 31.62 2.9K
11:24 31.62 31.62 31.62 31.62 0.5K
11:26 31.63 31.64 31.63 31.64 0.6K
11:29 31.65 31.65 31.65 31.65 0.5K
11:32 31.67 31.68 31.67 31.68 1.8K
11:33 31.67 31.67 31.67 31.67 0.4K
11:36 31.65 31.65 31.65 31.65 0.1K
11:39 31.65 31.65 31.65 31.65 0.2K
11:40 31.67 31.67 31.67 31.67 0.2K
11:41 31.66 31.66 31.66 31.66 0.6K
11:44 31.69 31.73 31.69 31.73 5.3K
11:47 31.76 31.76 31.75 31.75 0.4K
11:48 31.73 31.73 31.73 31.73 1.7K
11:56 31.77 31.77 31.77 31.77 1.7K
11:57 31.78 31.78 31.78 31.78 0.5K
12:00 31.77 31.77 31.77 31.77 0.3K
12:03 31.73 31.73 31.73 31.73 0.3K
12:04 31.75 31.77 31.75 31.77 2.4K
12:07 31.75 31.75 31.75 31.75 0.3K
12:10 31.76 31.76 31.76 31.76 0.4K
12:11 31.78 31.79 31.78 31.79 7.6K
12:12 31.79 31.81 31.78 31.81 4.2K
12:13 31.78 31.78 31.78 31.78 0.6K
12:14 31.80 31.80 31.80 31.80 5.7K
12:15 31.81 31.83 31.81 31.83 2.5K
12:16 31.78 31.78 31.78 31.78 2.1K
12:17 31.78 31.78 31.78 31.78 1.9K
12:18 31.76 31.76 31.76 31.76 0.3K
12:19 31.79 31.79 31.79 31.79 0.3K
12:20 31.79 31.79 31.79 31.79 0.2K
12:24 31.80 31.80 31.80 31.80 0.4K
12:25 31.80 31.80 31.80 31.80 0.4K
12:26 31.80 31.80 31.78 31.78 3.0K
12:30 31.75 31.78 31.75 31.78 1.4K
12:31 31.78 31.81 31.78 31.81 2.0K
12:33 31.81 31.81 31.81 31.81 0.2K
12:36 31.81 31.81 31.81 31.81 0.2K
12:39 31.85 31.85 31.85 31.85 5.0K
12:41 31.73 31.73 31.73 31.73 1.3K
12:44 31.71 31.71 31.71 31.71 1.6K
12:45 31.71 31.71 31.71 31.71 0.1K
12:48 31.73 31.73 31.73 31.73 0.1K
12:50 31.78 31.78 31.78 31.78 2.0K
12:52 31.76 31.76 31.76 31.76 0.4K
12:53 31.76 31.76 31.75 31.75 2.2K
12:58 31.77 31.77 31.77 31.77 2.2K
12:59 31.78 31.78 31.78 31.78 0.7K
13:00 31.76 31.76 31.76 31.76 0.1K
13:02 31.75 31.76 31.75 31.76 0.8K
13:04 31.76 31.76 31.76 31.76 0.3K
13:05 31.76 31.76 31.76 31.76 0.3K
13:08 31.77 31.78 31.77 31.78 7.5K
13:09 31.75 31.75 31.74 31.74 0.7K
13:10 31.78 31.78 31.78 31.78 2.8K
13:11 31.73 31.73 31.73 31.73 0.7K
13:12 31.83 31.83 31.83 31.83 0.4K
13:13 31.84 31.84 31.84 31.84 1.1K
13:16 31.85 31.85 31.74 31.74 3.7K
13:20 31.80 31.80 31.78 31.78 0.6K
13:22 31.83 31.83 31.83 31.83 4.1K
13:23 31.84 31.84 31.84 31.84 2.8K
13:24 31.83 31.84 31.83 31.84 4.7K
13:27 31.78 31.84 31.78 31.84 2.0K
13:28 31.84 31.84 31.84 31.84 0.9K
13:30 31.84 31.84 31.84 31.84 0.9K
13:31 31.79 31.79 31.79 31.79 2.0K
13:34 31.84 31.84 31.84 31.84 0.3K
13:37 31.87 31.87 31.87 31.87 0.5K
13:41 31.88 31.88 31.88 31.88 0.1K
13:42 31.88 31.89 31.88 31.89 1.7K
13:43 31.85 31.85 31.85 31.85 0.4K
13:44 31.87 31.88 31.87 31.88 0.7K
13:50 31.86 31.86 31.86 31.86 0.4K
13:51 31.86 31.86 31.86 31.86 1.4K
13:54 31.85 31.86 31.80 31.80 5.5K
13:57 31.87 31.87 31.87 31.87 1.7K
13:59 31.70 31.72 31.70 31.71 1.4K
14:01 31.77 31.77 31.77 31.77 0.7K
14:02 31.79 31.79 31.79 31.79 2.3K
14:04 31.79 31.79 31.76 31.79 3.2K
14:06 31.77 31.77 31.77 31.77 0.7K
14:07 31.78 31.79 31.78 31.79 1.3K
14:08 31.79 31.79 31.78 31.79 0.5K
14:09 31.78 31.79 31.78 31.78 1.8K
14:10 31.78 31.84 31.77 31.84 1.0K
14:11 31.79 31.81 31.78 31.81 1.3K
14:12 31.80 31.80 31.80 31.80 0.2K
14:16 31.81 31.81 31.81 31.81 0.1K
14:17 31.80 31.80 31.80 31.80 0.3K
14:18 31.80 31.80 31.80 31.80 1.8K
14:19 31.77 31.78 31.77 31.77 1.9K
14:21 31.82 31.82 31.77 31.77 1.0K
14:22 31.84 31.84 31.84 31.84 1.9K
14:25 31.84 31.84 31.84 31.84 2.3K
14:26 31.84 31.86 31.84 31.84 1.3K
14:27 31.84 31.84 31.84 31.84 0.1K
14:28 31.86 31.86 31.85 31.85 1.6K
14:29 31.85 31.85 31.85 31.85 0.8K
14:30 31.85 31.86 31.85 31.86 3.7K
14:31 31.82 31.82 31.82 31.82 0.9K
14:32 31.83 31.83 31.82 31.82 1.0K
14:33 31.81 31.81 31.81 31.81 0.4K
14:34 31.81 31.81 31.77 31.77 0.8K
14:37 31.78 31.78 31.78 31.78 0.8K
14:40 31.84 31.84 31.84 31.84 1.5K
14:43 31.85 31.85 31.85 31.85 0.7K
14:44 31.88 31.88 31.87 31.87 3.7K
14:45 31.89 31.89 31.89 31.89 1.1K
14:48 31.87 31.87 31.78 31.78 7.3K
14:50 31.84 31.84 31.84 31.84 0.3K
14:52 31.89 31.89 31.89 31.89 1.3K
14:53 31.85 31.85 31.80 31.80 2.5K
14:54 31.80 31.80 31.80 31.80 0.2K
14:55 31.82 31.82 31.82 31.82 0.2K
14:56 31.88 31.88 31.88 31.88 3.3K
15:00 31.86 31.86 31.86 31.86 0.1K
15:01 31.85 31.85 31.85 31.85 0.8K
15:02 31.82 31.82 31.82 31.82 0.8K
15:03 31.85 31.85 31.85 31.85 0.3K
15:05 31.82 31.82 31.82 31.82 0.8K
15:06 31.82 31.82 31.79 31.79 3.7K
15:07 31.77 31.77 31.77 31.77 1.7K
15:08 31.77 31.77 31.77 31.77 1.7K
15:09 31.78 31.78 31.78 31.78 6.5K
15:10 31.78 31.78 31.77 31.78 3.6K
15:11 31.79 31.79 31.78 31.78 0.6K
15:12 31.79 31.79 31.79 31.79 1.6K
15:13 31.80 31.80 31.77 31.77 1.3K
15:15 31.77 31.77 31.77 31.77 0.2K
15:16 31.77 31.77 31.77 31.77 2.5K
15:17 31.74 31.77 31.74 31.77 1.2K
15:18 31.74 31.74 31.74 31.74 1.6K
15:21 31.75 31.76 31.75 31.76 0.9K
15:22 31.71 31.72 31.61 31.72 2.0K
15:23 31.63 31.78 31.63 31.78 1.0K
15:25 31.61 31.61 31.61 31.61 0.1K
15:29 31.69 31.77 31.65 31.77 3.7K
15:31 31.70 31.70 31.70 31.70 0.2K
15:32 31.72 31.72 31.72 31.72 0.1K
15:33 31.76 31.76 31.71 31.71 1.0K
15:34 31.72 31.73 31.72 31.72 0.8K
15:36 31.66 31.72 31.66 31.72 1.0K
15:41 31.76 31.76 31.76 31.76 0.5K
15:42 31.78 31.78 31.75 31.75 0.8K
15:43 31.75 31.78 31.75 31.78 0.3K
15:44 31.74 31.78 31.74 31.78 0.7K
15:45 31.78 31.78 31.78 31.78 0.1K
15:46 31.77 31.78 31.75 31.77 3.5K
15:47 31.75 31.75 31.75 31.75 0.5K
15:48 31.75 31.77 31.75 31.76 1.6K
15:49 31.76 31.76 31.76 31.76 0.4K
15:52 31.76 31.76 31.76 31.76 1.3K
15:59 31.70 31.70 31.70 31.70 1.3K
16:00 31.70 31.72 31.70 31.72 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available