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 31.93 31.93 31.82 31.82 15.2K
09:31 31.72 31.84 31.71 31.72 5.6K
09:35 31.75 31.75 31.75 31.75 0.2K
09:37 31.67 31.77 31.67 31.72 2.8K
09:41 31.83 31.83 31.83 31.83 0.8K
09:42 31.83 31.83 31.83 31.83 0.3K
09:45 31.76 31.76 31.76 31.76 2.3K
09:46 31.74 31.74 31.74 31.74 2.2K
09:48 31.79 31.79 31.79 31.79 0.5K
09:49 31.75 31.80 31.75 31.80 0.6K
09:53 31.79 31.79 31.79 31.79 0.2K
09:55 31.76 31.76 31.76 31.76 0.1K
09:56 31.72 31.72 31.67 31.67 1.8K
09:57 31.68 31.68 31.67 31.67 0.3K
09:58 31.68 31.68 31.68 31.68 0.7K
09:59 31.64 31.64 31.64 31.64 0.5K
10:00 31.70 31.70 31.63 31.63 2.3K
10:03 31.69 31.69 31.69 31.69 0.1K
10:04 31.80 31.80 31.80 31.80 0.3K
10:06 31.75 31.75 31.62 31.62 0.4K
10:07 31.71 31.71 31.71 31.71 0.4K
10:08 31.80 31.80 31.80 31.80 0.3K
10:09 31.67 31.67 31.67 31.67 1.6K
10:10 31.75 31.75 31.75 31.75 1.6K
10:19 31.75 31.75 31.75 31.75 0.8K
10:22 31.73 31.73 31.73 31.73 0.1K
10:23 31.76 31.79 31.76 31.79 0.3K
10:24 31.76 31.76 31.76 31.76 0.6K
10:26 31.78 31.78 31.78 31.78 1.2K
10:27 31.79 31.79 31.79 31.79 0.3K
10:28 31.78 31.78 31.78 31.78 1.0K
10:29 31.77 31.77 31.77 31.77 1.2K
10:30 31.79 31.79 31.79 31.79 0.5K
10:31 31.77 31.77 31.77 31.77 0.7K
10:33 31.77 31.77 31.77 31.77 1.1K
10:34 31.86 31.86 31.86 31.86 1.3K
10:35 31.86 31.86 31.86 31.86 0.2K
10:38 31.79 31.79 31.79 31.79 0.9K
10:40 31.81 31.81 31.81 31.81 0.3K
10:41 31.79 31.79 31.79 31.79 0.9K
10:42 31.79 31.79 31.78 31.78 0.6K
10:44 31.80 31.80 31.80 31.80 1.6K
10:45 31.80 31.82 31.80 31.82 0.8K
10:47 31.79 31.79 31.79 31.79 0.8K
10:48 31.76 31.76 31.71 31.71 3.5K
10:49 31.87 31.96 31.84 31.96 49.4K
10:50 31.84 31.84 31.84 31.84 1.8K
10:52 31.80 31.80 31.80 31.80 1.4K
10:53 31.87 31.90 31.87 31.90 0.6K
10:54 31.92 31.95 31.86 31.86 6.6K
10:55 31.87 31.87 31.82 31.82 2.9K
10:56 31.85 31.91 31.84 31.84 4.3K
10:57 31.96 31.96 31.96 31.96 0.3K
10:58 31.84 31.84 31.84 31.84 0.2K
11:00 31.73 31.73 31.73 31.73 0.3K
11:01 31.84 31.84 31.84 31.84 0.7K
11:03 31.86 31.86 31.85 31.85 0.4K
11:04 31.86 31.86 31.86 31.86 0.2K
11:05 31.86 31.96 31.86 31.96 2.1K
11:06 31.76 31.76 31.76 31.76 4.2K
11:07 31.72 31.84 31.72 31.84 0.9K
11:08 31.73 31.81 31.72 31.81 2.6K
11:11 31.91 31.91 31.91 31.91 1.2K
11:14 31.71 31.71 31.71 31.71 0.2K
11:15 31.95 31.95 31.95 31.94 0.2K
11:16 31.84 31.94 31.84 31.94 0.4K
11:18 31.71 31.71 31.71 31.71 0.1K
11:19 31.81 31.81 31.81 31.80 0.2K
11:22 31.82 31.82 31.71 31.82 2.1K
11:23 31.88 31.88 31.88 31.88 0.3K
11:28 31.84 31.93 31.84 31.93 0.8K
11:29 31.79 31.84 31.79 31.84 0.5K
11:30 31.70 31.70 31.70 31.70 0.2K
11:34 31.86 31.86 31.86 31.86 0.5K
11:36 31.82 31.82 31.74 31.74 0.4K
11:39 31.82 31.82 31.82 31.82 0.9K
11:40 31.79 31.79 31.75 31.75 0.7K
11:41 31.70 31.70 31.70 31.70 0.3K
11:42 31.71 31.75 31.70 31.75 0.4K
11:43 31.75 31.75 31.75 31.75 0.3K
11:44 31.78 31.82 31.78 31.82 2.1K
11:51 31.71 31.71 31.71 31.71 2.6K
11:56 31.74 31.74 31.70 31.70 1.6K
11:58 31.82 31.82 31.82 31.82 0.3K
12:03 31.74 31.74 31.65 31.65 0.3K
12:06 31.74 31.74 31.74 31.74 0.1K
12:07 31.65 31.65 31.65 31.65 3.0K
12:08 31.74 31.74 31.74 31.74 3.2K
12:11 31.66 31.76 31.66 31.76 2.1K
12:13 31.73 31.73 31.73 31.73 0.7K
12:15 31.65 31.65 31.65 31.65 2.6K
12:17 31.62 31.87 31.62 31.87 0.8K
12:19 31.60 31.60 31.60 31.60 1.0K
12:20 31.84 31.84 31.84 31.84 0.1K
12:22 31.64 31.83 31.64 31.71 1.1K
12:27 31.89 31.89 31.89 31.89 0.1K
12:29 31.88 31.88 31.88 31.88 0.1K
12:30 31.62 31.67 31.62 31.67 3.1K
12:31 31.61 31.61 31.61 31.61 0.4K
12:32 31.70 31.70 31.70 31.70 0.5K
12:33 31.74 31.74 31.74 31.74 0.5K
12:35 31.73 31.73 31.73 31.73 0.1K
12:36 31.72 31.72 31.68 31.68 1.0K
12:41 31.77 31.78 31.77 31.78 0.3K
12:42 31.74 31.74 31.74 31.74 0.5K
12:44 31.78 31.78 31.78 31.78 0.1K
12:46 31.68 31.68 31.68 31.68 1.7K
12:47 31.78 31.78 31.68 31.68 1.0K
12:48 31.65 31.70 31.65 31.70 0.7K
12:51 31.64 31.64 31.64 31.64 1.5K
12:53 31.75 31.75 31.75 31.75 1.5K
12:55 31.75 31.75 31.75 31.75 0.2K
12:56 31.75 31.80 31.68 31.68 3.6K
12:58 31.63 31.63 31.63 31.63 0.2K
13:00 31.75 31.75 31.75 31.75 1.1K
13:05 31.81 31.83 31.81 31.83 0.4K
13:06 31.84 31.84 31.81 31.81 2.6K
13:08 31.75 31.81 31.75 31.81 0.6K
13:10 31.72 31.72 31.72 31.72 0.2K
13:15 31.62 31.62 31.62 31.62 0.2K
13:22 31.73 31.76 31.65 31.76 0.9K
13:24 31.71 31.71 31.70 31.70 0.5K
13:25 31.73 31.73 31.73 31.73 0.4K
13:27 31.70 31.70 31.70 31.70 0.4K
13:29 31.65 31.65 31.65 31.65 1.1K
13:30 31.66 31.66 31.66 31.66 0.1K
13:31 31.66 31.74 31.66 31.66 0.8K
13:32 31.70 31.70 31.70 31.70 0.1K
13:33 31.66 31.66 31.66 31.66 0.4K
13:34 31.66 31.66 31.66 31.66 1.9K
13:35 31.60 31.67 31.60 31.67 0.2K
13:36 31.67 31.67 31.66 31.66 0.7K
13:39 31.60 31.60 31.60 31.60 0.2K
13:40 31.61 31.61 31.61 31.61 0.2K
13:42 31.67 31.71 31.61 31.71 3.7K
13:43 31.67 31.67 31.67 31.67 0.3K
13:44 31.61 31.61 31.60 31.60 0.5K
13:45 31.67 31.68 31.67 31.68 0.6K
13:46 31.60 31.60 31.60 31.60 0.2K
13:48 31.61 31.61 31.60 31.61 0.6K
13:49 31.72 31.72 31.72 31.72 0.2K
13:50 31.72 31.72 31.67 31.67 0.5K
13:52 31.74 31.74 31.67 31.67 2.4K
13:58 31.61 31.71 31.61 31.71 1.2K
14:01 31.65 31.65 31.65 31.65 0.3K
14:02 31.69 31.74 31.69 31.74 2.2K
14:04 31.72 31.72 31.72 31.72 0.6K
14:07 31.70 31.73 31.70 31.73 1.7K
14:08 31.70 31.70 31.70 31.70 1.0K
14:11 31.70 31.70 31.70 31.70 0.2K
14:13 31.70 31.70 31.70 31.70 1.6K
14:15 31.77 31.77 31.75 31.75 0.8K
14:19 31.86 31.86 31.86 31.86 1.6K
14:20 31.77 31.77 31.77 31.77 0.2K
14:25 31.68 31.79 31.68 31.79 2.3K
14:29 31.77 31.79 31.77 31.79 0.3K
14:31 31.70 31.70 31.70 31.70 2.5K
14:45 31.85 31.85 31.85 31.84 1.7K
14:46 31.82 31.82 31.82 31.82 0.1K
14:47 31.83 31.83 31.80 31.80 0.8K
14:48 31.80 31.80 31.76 31.76 1.8K
14:52 31.75 31.75 31.75 31.75 0.2K
14:53 31.82 31.82 31.82 31.82 0.2K
14:54 31.82 31.82 31.79 31.79 1.0K
14:55 31.80 31.80 31.75 31.77 2.5K
14:57 31.79 31.79 31.76 31.76 3.9K
14:59 31.76 31.76 31.76 31.76 0.4K
15:00 31.75 31.79 31.75 31.79 0.3K
15:01 31.77 31.77 31.77 31.77 0.3K
15:05 31.82 31.82 31.82 31.82 0.2K
15:07 31.82 31.82 31.82 31.82 0.8K
15:11 31.82 31.82 31.82 31.82 0.1K
15:12 31.80 31.84 31.80 31.84 5.6K
15:13 31.84 31.84 31.84 31.84 0.2K
15:14 31.81 31.81 31.81 31.81 0.9K
15:15 31.84 31.84 31.83 31.83 0.2K
15:16 31.82 31.82 31.82 31.82 0.9K
15:17 31.83 31.83 31.83 31.83 0.3K
15:18 31.84 31.84 31.84 31.84 0.2K
15:19 31.88 31.88 31.88 31.88 0.3K
15:20 31.84 31.87 31.83 31.87 1.6K
15:22 31.83 31.83 31.83 31.83 0.3K
15:24 31.83 31.88 31.79 31.88 1.5K
15:26 31.78 31.87 31.78 31.87 0.8K
15:27 31.88 31.88 31.88 31.88 1.0K
15:28 31.75 31.75 31.75 31.75 0.7K
15:29 31.79 31.79 31.75 31.75 0.3K
15:30 31.79 31.83 31.79 31.83 0.4K
15:31 31.85 31.85 31.85 31.85 1.0K
15:33 31.80 31.80 31.80 31.80 0.7K
15:35 31.79 31.79 31.79 31.79 0.1K
15:37 31.79 31.81 31.79 31.81 0.6K
15:39 31.79 31.79 31.78 31.78 1.8K
15:40 31.71 31.84 31.71 31.84 1.1K
15:42 31.81 31.81 31.81 31.81 0.5K
15:43 31.82 31.82 31.76 31.76 0.5K
15:44 31.75 31.82 31.75 31.82 0.6K
15:45 31.82 31.82 31.82 31.82 1.6K
15:46 31.82 31.83 31.82 31.83 1.2K
15:47 31.83 31.83 31.83 31.83 0.8K
15:48 31.83 31.83 31.75 31.75 2.9K
15:49 31.89 31.89 31.75 31.83 3.8K
15:52 31.81 31.81 31.81 31.81 0.7K
15:53 31.81 31.81 31.81 31.81 0.1K
15:54 31.77 31.77 31.77 31.77 1.2K
15:56 31.79 31.85 31.79 31.85 0.4K
15:57 31.84 31.84 31.84 31.84 0.1K
15:58 31.79 31.86 31.74 31.74 0.9K
15:59 31.81 31.85 31.81 31.83 2.1K
16:00 31.81 31.87 31.81 31.87 3.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available