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 32.50 32.59 32.50 32.53 20.2K
09:31 32.56 32.60 32.56 32.56 5.9K
09:32 32.59 32.60 32.56 32.56 0.6K
09:33 32.60 32.60 32.60 32.60 1.2K
09:34 32.58 32.63 32.58 32.63 1.2K
09:35 32.60 32.60 32.54 32.54 1.4K
09:36 32.58 32.58 32.57 32.57 3.8K
09:37 32.53 32.62 32.53 32.61 1.6K
09:38 32.59 32.60 32.59 32.59 1.4K
09:39 32.59 32.59 32.54 32.54 1.6K
09:40 32.59 32.59 32.53 32.53 0.9K
09:42 32.59 32.59 32.59 32.59 0.6K
09:43 32.59 32.59 32.53 32.53 1.7K
09:44 32.59 32.59 32.53 32.59 0.9K
09:45 32.57 32.57 32.57 32.57 0.2K
09:46 32.61 32.61 32.61 32.61 0.3K
09:47 32.68 32.69 32.68 32.69 1.3K
09:50 32.65 32.74 32.65 32.70 1.0K
09:51 32.70 32.74 32.70 32.74 1.9K
09:52 32.70 32.75 32.70 32.75 1.1K
09:53 32.70 32.75 32.65 32.65 11.6K
09:54 32.71 32.71 32.71 32.71 0.3K
09:55 32.80 32.80 32.80 32.80 0.1K
09:56 32.76 32.76 32.61 32.61 0.4K
09:57 32.74 32.74 32.63 32.71 3.6K
09:58 32.80 32.83 32.80 32.83 3.1K
10:00 32.83 32.85 32.83 32.85 1.6K
10:02 32.88 32.89 32.88 32.88 1.0K
10:03 32.90 32.90 32.88 32.89 2.0K
10:04 32.89 32.89 32.89 32.89 0.5K
10:05 32.88 32.90 32.88 32.90 0.9K
10:06 32.87 32.88 32.87 32.88 1.1K
10:07 32.89 32.90 32.89 32.90 1.0K
10:08 32.87 32.87 32.87 32.87 7.5K
10:09 32.86 32.90 32.86 32.90 1.0K
10:12 32.90 32.94 32.90 32.94 2.5K
10:14 32.90 32.90 32.90 32.90 0.2K
10:16 32.90 32.94 32.90 32.94 0.8K
10:18 32.86 32.86 32.86 32.86 0.3K
10:19 32.90 32.90 32.90 32.90 1.8K
10:21 32.90 32.90 32.90 32.90 0.6K
10:22 32.88 32.92 32.88 32.92 0.7K
10:23 32.93 32.93 32.93 32.92 2.6K
10:24 32.93 32.93 32.93 32.92 1.3K
10:26 32.91 32.91 32.91 32.91 0.4K
10:27 32.92 32.92 32.87 32.91 20.1K
10:28 32.90 32.90 32.90 32.90 1.7K
10:29 32.90 32.95 32.90 32.94 26.8K
10:30 32.95 32.95 32.89 32.89 13.5K
10:31 32.95 32.95 32.95 32.95 0.9K
10:32 32.91 32.92 32.91 32.92 1.5K
10:33 32.94 32.94 32.92 32.92 1.1K
10:34 32.96 32.96 32.90 32.90 1.2K
10:35 32.91 32.93 32.91 32.93 1.1K
10:36 32.93 32.93 32.93 32.93 0.6K
10:37 32.92 32.92 32.92 32.92 1.0K
10:38 32.92 32.92 32.92 32.92 0.5K
10:39 32.91 32.91 32.91 32.91 0.2K
10:42 32.92 32.92 32.91 32.91 0.4K
10:43 32.93 32.93 32.91 32.93 2.5K
10:44 32.94 32.94 32.94 32.94 2.5K
10:45 32.96 32.96 32.96 32.96 0.3K
10:46 32.96 32.96 32.93 32.93 4.1K
10:47 32.92 33.01 32.92 33.01 9.6K
10:48 33.00 33.00 33.00 33.00 0.6K
10:49 33.02 33.02 33.02 33.02 2.3K
10:50 33.02 33.02 33.02 33.02 1.8K
10:51 33.02 33.03 33.02 33.03 0.5K
10:52 33.03 33.03 33.02 33.02 1.6K
10:53 33.05 33.06 33.05 33.06 5.8K
10:54 33.06 33.06 33.06 33.06 1.4K
10:55 33.06 33.06 33.05 33.05 2.9K
10:58 33.03 33.03 32.96 32.96 5.8K
10:59 33.01 33.01 32.96 32.96 2.0K
11:01 33.03 33.03 32.97 32.97 1.2K
11:02 33.01 33.01 33.01 33.01 0.4K
11:03 33.02 33.03 33.02 33.03 1.0K
11:04 33.02 33.02 33.02 33.02 0.4K
11:05 32.99 32.99 32.98 32.98 0.7K
11:06 33.00 33.02 33.00 33.02 4.7K
11:07 33.04 33.04 32.99 32.99 2.8K
11:13 33.02 33.05 33.02 33.05 1.4K
11:17 33.03 33.04 33.03 33.04 3.2K
11:18 33.04 33.05 33.04 33.05 1.6K
11:21 33.05 33.05 33.00 33.00 6.6K
11:22 33.03 33.03 33.03 33.03 0.2K
11:23 33.02 33.05 33.02 33.03 3.2K
11:24 33.01 33.01 33.01 33.01 1.2K
11:25 33.05 33.05 33.04 33.04 0.6K
11:28 33.06 33.06 33.03 33.03 1.0K
11:30 33.02 33.02 33.02 33.02 0.5K
11:31 33.01 33.03 32.94 32.94 11.8K
11:32 32.97 32.97 32.91 32.96 2.8K
11:33 33.03 33.03 33.03 33.03 0.9K
11:34 32.97 32.97 32.97 32.97 1.2K
11:35 32.97 32.97 32.97 32.97 0.4K
11:36 33.02 33.02 33.02 33.02 0.5K
11:38 32.90 32.98 32.90 32.97 0.9K
11:39 32.97 32.97 32.97 32.97 2.3K
11:40 32.97 32.97 32.92 32.97 1.7K
11:42 32.90 32.92 32.90 32.92 0.4K
11:44 32.90 32.90 32.90 32.90 0.3K
11:45 32.90 32.94 32.90 32.94 1.5K
11:49 32.91 32.91 32.91 32.91 0.4K
11:50 32.96 32.96 32.96 32.96 3.2K
11:51 32.96 32.96 32.96 32.96 0.7K
11:52 32.96 32.96 32.96 32.96 0.4K
11:53 32.98 33.00 32.98 33.00 1.5K
11:54 33.03 33.03 33.03 33.03 0.5K
11:57 33.00 33.03 33.00 33.01 4.0K
11:58 33.02 33.02 33.02 33.02 2.9K
11:59 33.01 33.01 32.96 32.96 2.6K
12:05 32.91 32.91 32.91 32.91 0.8K
12:06 33.02 33.02 33.02 33.02 0.2K
12:07 33.02 33.02 33.02 33.02 2.2K
12:08 32.98 33.04 32.98 33.02 1.7K
12:09 33.03 33.03 33.03 33.03 0.4K
12:10 33.07 33.07 33.07 33.07 0.3K
12:11 33.08 33.08 33.06 33.06 1.3K
12:13 33.08 33.08 33.05 33.05 4.4K
12:14 33.06 33.06 33.06 33.06 0.3K
12:15 33.07 33.07 33.07 33.07 0.6K
12:16 33.07 33.07 33.07 33.07 0.3K
12:18 33.04 33.04 33.04 33.04 0.9K
12:19 33.03 33.03 33.02 33.02 1.1K
12:21 33.02 33.03 33.02 33.03 0.3K
12:22 33.02 33.02 33.02 33.02 0.9K
12:23 33.06 33.06 33.06 33.06 0.1K
12:25 33.06 33.06 33.06 33.06 1.6K
12:26 33.06 33.06 33.06 33.06 0.3K
12:27 33.05 33.05 33.04 33.04 1.2K
12:30 33.04 33.04 33.00 33.00 1.8K
12:32 33.00 33.02 33.00 33.02 0.7K
12:33 32.99 32.99 32.99 32.99 1.1K
12:34 32.99 32.99 32.99 32.99 2.7K
12:35 33.03 33.03 33.03 33.03 0.5K
12:39 33.04 33.04 33.04 33.04 0.6K
12:42 33.04 33.04 33.04 33.04 0.6K
12:44 33.01 33.01 33.01 33.01 0.1K
12:45 33.04 33.07 33.01 33.01 1.0K
12:47 33.02 33.02 33.02 33.02 1.4K
12:49 33.01 33.03 33.01 33.03 1.3K
12:51 33.00 33.00 33.00 33.00 0.2K
12:53 33.05 33.05 33.03 33.03 1.9K
12:57 33.06 33.06 33.06 33.06 0.7K
13:00 32.99 32.99 32.99 32.99 1.3K
13:01 33.05 33.05 33.05 33.05 0.1K
13:02 33.04 33.07 33.04 33.07 6.2K
13:03 33.05 33.09 33.05 33.09 0.9K
13:04 33.09 33.09 33.01 33.09 6.0K
13:06 33.10 33.10 33.09 33.09 0.2K
13:07 33.14 33.14 33.14 33.14 2.8K
13:08 33.14 33.14 33.09 33.10 8.5K
13:09 33.12 33.12 33.02 33.11 3.0K
13:11 33.10 33.10 33.01 33.10 2.5K
13:15 33.15 33.17 33.10 33.17 3.0K
13:16 33.10 33.10 33.10 33.10 0.8K
13:20 33.15 33.16 33.15 33.16 3.0K
13:21 33.17 33.18 33.12 33.18 7.4K
13:22 33.11 33.17 33.11 33.17 1.0K
13:24 33.18 33.19 33.18 33.19 1.4K
13:25 33.12 33.18 33.12 33.16 2.6K
13:27 33.18 33.18 33.18 33.18 0.3K
13:29 33.12 33.16 33.12 33.16 1.1K
13:31 33.12 33.12 33.12 33.12 0.6K
13:32 33.13 33.13 33.13 33.13 0.4K
13:33 33.18 33.18 33.18 33.18 0.4K
13:35 33.15 33.15 33.15 33.15 0.6K
13:36 33.16 33.16 33.16 33.15 0.2K
13:40 33.18 33.18 33.18 33.18 0.3K
13:43 33.18 33.18 33.16 33.16 2.4K
13:44 33.14 33.14 33.14 33.14 0.6K
13:45 33.16 33.16 33.16 33.16 1.1K
13:46 33.13 33.13 33.13 33.13 1.5K
13:48 33.13 33.13 33.13 33.13 0.5K
13:49 33.14 33.14 33.14 33.14 2.8K
13:52 33.14 33.14 33.14 33.14 0.1K
13:53 33.18 33.18 33.18 33.18 1.3K
13:54 33.17 33.17 33.17 33.17 0.6K
13:55 33.18 33.18 33.18 33.18 0.7K
13:59 33.18 33.18 33.18 33.18 3.4K
14:00 33.18 33.20 33.18 33.20 3.4K
14:01 33.20 33.20 33.20 33.20 0.1K
14:02 33.21 33.21 33.21 33.21 2.0K
14:06 33.21 33.24 33.21 33.24 1.2K
14:08 33.24 33.24 33.22 33.22 1.5K
14:09 33.24 33.24 33.24 33.24 2.3K
14:15 33.21 33.21 33.21 33.21 0.5K
14:16 33.21 33.21 33.21 33.21 0.4K
14:17 33.21 33.21 33.21 33.21 0.1K
14:19 33.21 33.22 33.17 33.17 1.8K
14:20 33.17 33.17 33.17 33.17 0.1K
14:21 33.21 33.21 33.11 33.11 6.3K
14:22 33.12 33.12 33.12 33.12 0.1K
14:23 33.16 33.16 33.16 33.16 5.0K
14:24 33.13 33.13 33.13 33.13 0.2K
14:25 33.12 33.12 33.12 33.12 0.1K
14:26 33.12 33.12 33.12 33.12 0.1K
14:27 33.16 33.19 33.12 33.19 1.8K
14:28 33.15 33.16 33.15 33.16 0.8K
14:29 33.16 33.16 33.16 33.16 1.0K
14:31 33.15 33.15 33.11 33.11 0.4K
14:32 33.15 33.15 33.11 33.11 0.2K
14:33 33.12 33.18 33.12 33.18 0.8K
14:35 33.15 33.15 33.15 33.15 1.0K
14:36 33.15 33.15 33.15 33.15 1.7K
14:38 33.17 33.17 33.16 33.16 1.2K
14:39 33.14 33.14 33.14 33.14 0.1K
14:40 33.14 33.15 33.14 33.14 0.9K
14:41 33.14 33.17 33.14 33.15 4.7K
14:42 33.16 33.17 33.15 33.17 0.6K
14:45 33.16 33.16 33.16 33.16 0.9K
14:47 33.14 33.14 33.14 33.14 0.2K
14:48 33.14 33.14 33.14 33.14 0.3K
14:49 33.15 33.15 33.15 33.15 1.1K
14:51 33.15 33.15 33.15 33.15 0.6K
14:53 33.15 33.15 33.13 33.13 0.4K
14:55 33.13 33.13 33.13 33.13 0.2K
14:56 33.15 33.15 33.13 33.13 0.2K
14:57 33.13 33.13 33.13 33.13 0.1K
14:58 33.13 33.16 33.13 33.16 0.6K
14:59 33.13 33.15 33.13 33.15 0.6K
15:00 33.15 33.15 33.15 33.15 1.2K
15:01 33.11 33.11 33.11 33.11 0.1K
15:02 33.11 33.11 33.11 33.11 0.1K
15:03 33.12 33.14 33.11 33.14 1.2K
15:04 33.14 33.15 33.13 33.15 1.8K
15:06 33.16 33.16 33.13 33.13 0.4K
15:08 33.16 33.16 33.15 33.15 0.8K
15:09 33.16 33.16 33.16 33.16 0.6K
15:10 33.15 33.15 33.15 33.15 1.0K
15:11 33.14 33.14 33.11 33.11 2.0K
15:12 33.11 33.11 33.11 33.11 0.8K
15:13 33.13 33.13 33.13 33.13 0.2K
15:14 33.05 33.13 33.05 33.06 0.6K
15:15 33.09 33.12 33.09 33.12 1.8K
15:16 33.10 33.10 33.05 33.05 0.3K
15:17 33.05 33.05 33.05 33.05 0.1K
15:18 33.08 33.08 33.05 33.05 0.3K
15:19 33.05 33.05 33.05 33.05 0.2K
15:21 33.05 33.12 33.05 33.12 1.4K
15:23 33.05 33.05 33.05 33.05 0.2K
15:24 33.11 33.12 33.11 33.12 1.8K
15:26 33.05 33.05 33.05 33.05 0.4K
15:27 33.07 33.12 33.07 33.12 0.7K
15:29 33.05 33.05 33.05 33.05 0.4K
15:30 33.09 33.09 33.09 33.09 0.6K
15:31 33.05 33.09 33.05 33.09 0.4K
15:32 33.09 33.09 33.06 33.06 3.9K
15:33 33.06 33.06 33.06 33.06 0.3K
15:34 33.10 33.11 33.05 33.05 0.5K
15:35 33.06 33.08 33.06 33.06 1.0K
15:36 33.11 33.11 33.08 33.08 1.4K
15:37 33.05 33.08 33.05 33.08 1.0K
15:39 33.08 33.08 33.06 33.06 3.9K
15:40 33.05 33.06 33.05 33.06 1.2K
15:41 33.05 33.07 33.05 33.07 2.6K
15:42 33.07 33.07 33.07 33.07 0.7K
15:43 33.08 33.08 33.07 33.07 1.0K
15:44 33.10 33.10 33.10 33.10 0.7K
15:45 33.11 33.12 33.11 33.12 0.3K
15:46 33.07 33.07 33.07 33.07 0.3K
15:47 33.06 33.09 33.06 33.09 0.6K
15:48 33.06 33.08 33.06 33.08 0.9K
15:50 33.05 33.05 33.05 33.05 0.1K
15:51 33.05 33.06 33.02 33.02 3.7K
15:52 33.01 33.07 33.01 33.03 4.3K
15:53 33.04 33.04 33.01 33.01 0.5K
15:54 33.04 33.12 33.02 33.12 3.4K
15:55 33.07 33.07 33.06 33.06 0.4K
15:56 33.02 33.02 33.02 33.02 0.3K
15:57 33.03 33.06 33.03 33.03 1.6K
15:58 33.06 33.06 33.02 33.02 3.4K
15:59 33.11 33.11 33.01 33.01 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available