Reaves Utility

UTG
🏛️ usa →
39.96
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.92 32.92 32.92 32.92 10.4K
09:31 32.80 32.95 32.80 32.88 1.8K
09:32 32.82 32.82 32.80 32.80 1.4K
09:33 32.74 32.74 32.74 32.74 0.5K
09:34 32.82 32.88 32.82 32.88 1.8K
09:35 32.82 32.88 32.82 32.88 3.2K
09:36 32.80 32.80 32.80 32.80 8.8K
09:37 32.81 32.88 32.81 32.88 2.8K
09:40 32.89 32.89 32.89 32.89 0.5K
09:41 32.89 32.89 32.88 32.88 1.5K
09:42 32.89 32.95 32.89 32.95 1.0K
09:43 32.95 32.95 32.95 32.95 1.1K
09:44 32.95 32.95 32.95 32.95 0.1K
09:45 33.05 33.05 33.05 33.05 0.4K
09:46 33.12 33.12 33.12 33.12 0.7K
09:47 32.95 33.00 32.95 33.00 4.3K
09:48 32.99 32.99 32.99 32.99 0.1K
09:49 33.04 33.04 33.04 33.03 0.7K
09:50 32.85 33.03 32.85 32.85 10.2K
09:52 32.93 32.93 32.93 32.93 1.2K
09:53 32.86 32.86 32.82 32.82 1.8K
09:54 32.85 32.85 32.82 32.85 1.5K
09:55 32.84 32.85 32.75 32.85 1.7K
09:56 32.75 32.75 32.75 32.75 1.7K
09:57 32.86 32.86 32.86 32.86 0.4K
09:58 32.78 32.78 32.71 32.71 1.1K
09:59 32.75 32.75 32.75 32.75 0.4K
10:00 32.73 32.73 32.73 32.73 1.3K
10:01 32.67 32.68 32.67 32.67 2.9K
10:02 32.75 32.75 32.64 32.64 0.8K
10:03 32.83 32.84 32.83 32.84 1.5K
10:04 32.62 32.83 32.62 32.73 3.4K
10:05 32.73 32.84 32.63 32.63 1.3K
10:06 32.73 32.73 32.70 32.70 0.9K
10:08 32.61 32.61 32.61 32.61 2.9K
10:09 32.61 32.61 32.61 32.60 0.5K
10:10 32.60 32.60 32.57 32.57 2.2K
10:11 32.56 32.57 32.56 32.56 1.6K
10:12 32.54 32.54 32.54 32.54 1.0K
10:13 32.51 32.51 32.51 32.51 1.3K
10:14 32.56 32.75 32.56 32.75 1.7K
10:15 32.55 32.70 32.55 32.70 2.6K
10:17 32.54 32.54 32.54 32.54 2.2K
10:18 32.54 32.54 32.53 32.53 0.9K
10:19 32.59 32.59 32.50 32.50 5.1K
10:20 32.52 32.52 32.46 32.46 2.4K
10:21 32.47 32.47 32.45 32.45 0.8K
10:23 32.47 32.47 32.47 32.47 1.1K
10:24 32.48 32.48 32.44 32.47 1.7K
10:25 32.52 32.52 32.52 32.52 0.2K
10:26 32.62 32.62 32.62 32.62 0.2K
10:27 32.62 32.62 32.45 32.45 0.2K
10:28 32.60 32.60 32.60 32.60 1.0K
10:29 32.58 32.60 32.46 32.60 2.7K
10:32 32.65 32.65 32.65 32.65 0.8K
10:33 32.72 32.72 32.72 32.72 0.5K
10:34 32.69 32.69 32.69 32.69 0.2K
10:35 32.65 32.65 32.65 32.65 1.7K
10:37 32.66 32.66 32.60 32.60 1.2K
10:38 32.67 32.67 32.58 32.58 1.0K
10:39 32.59 32.59 32.59 32.59 0.8K
10:41 32.53 32.53 32.53 32.53 3.3K
10:45 32.53 32.57 32.53 32.57 3.1K
10:49 32.64 32.64 32.57 32.57 1.4K
10:50 32.56 32.56 32.56 32.56 0.3K
10:53 32.47 32.56 32.47 32.56 0.4K
10:54 32.57 32.57 32.57 32.57 0.1K
10:55 32.58 32.58 32.58 32.58 4.4K
10:56 32.49 32.49 32.49 32.49 0.2K
10:57 32.49 32.49 32.49 32.49 0.6K
10:59 32.45 32.54 32.45 32.54 2.9K
11:02 32.54 32.54 32.54 32.54 0.2K
11:03 32.52 32.52 32.52 32.52 0.2K
11:04 32.53 32.53 32.53 32.53 2.2K
11:05 32.52 32.52 32.50 32.52 0.9K
11:06 32.53 32.53 32.53 32.53 0.1K
11:07 32.51 32.51 32.51 32.50 0.7K
11:08 32.51 32.51 32.51 32.51 0.1K
11:09 32.53 32.53 32.52 32.52 0.2K
11:10 32.52 32.52 32.52 32.52 0.2K
11:11 32.58 32.58 32.58 32.58 1.3K
11:13 32.60 32.60 32.60 32.60 1.2K
11:14 32.56 32.56 32.56 32.56 0.7K
11:15 32.55 32.60 32.55 32.60 1.7K
11:18 32.62 32.62 32.62 32.62 0.5K
11:23 32.65 32.65 32.62 32.62 1.5K
11:24 32.62 32.62 32.62 32.62 0.1K
11:25 32.61 32.62 32.61 32.62 1.5K
11:27 32.61 32.61 32.61 32.61 0.8K
11:28 32.59 32.59 32.59 32.59 0.2K
11:30 32.58 32.58 32.58 32.58 0.5K
11:31 32.58 32.58 32.58 32.58 0.8K
11:32 32.62 32.62 32.62 32.62 0.7K
11:35 32.62 32.62 32.62 32.62 0.3K
11:38 32.63 32.63 32.63 32.63 0.2K
11:39 32.65 32.65 32.65 32.65 1.7K
11:41 32.65 32.68 32.65 32.68 0.2K
11:43 32.62 32.62 32.62 32.62 0.2K
11:45 32.65 32.67 32.65 32.67 2.6K
11:49 32.63 32.63 32.63 32.63 1.0K
11:50 32.64 32.64 32.64 32.64 0.7K
11:52 32.58 32.58 32.58 32.58 1.5K
11:54 32.60 32.63 32.60 32.63 0.6K
11:55 32.63 32.63 32.63 32.63 0.2K
12:00 32.64 32.64 32.64 32.64 0.3K
12:03 32.70 32.70 32.70 32.70 0.3K
12:04 32.61 32.61 32.61 32.61 0.7K
12:06 32.76 32.85 32.72 32.85 1.0K
12:07 32.85 32.85 32.85 32.85 0.5K
12:11 32.74 32.74 32.74 32.74 0.5K
12:13 32.74 32.74 32.74 32.74 0.1K
12:14 32.69 32.69 32.69 32.69 1.1K
12:15 32.69 32.69 32.66 32.66 1.2K
12:16 32.66 32.66 32.66 32.66 1.4K
12:17 32.63 32.63 32.63 32.63 6.4K
12:18 32.63 32.63 32.63 32.63 2.1K
12:19 32.73 32.73 32.73 32.73 0.1K
12:20 32.72 32.72 32.72 32.72 0.8K
12:23 32.66 32.66 32.66 32.66 0.1K
12:24 32.68 32.68 32.66 32.66 0.4K
12:25 32.65 32.65 32.65 32.65 0.4K
12:27 32.71 32.71 32.71 32.71 0.4K
12:28 32.70 32.70 32.70 32.70 1.0K
12:30 32.67 32.67 32.67 32.67 0.6K
12:34 32.68 32.72 32.63 32.64 1.7K
12:36 32.66 32.66 32.66 32.66 3.6K
12:39 32.60 32.60 32.60 32.60 0.5K
12:42 32.68 32.68 32.66 32.66 0.5K
12:44 32.65 32.66 32.65 32.66 0.7K
12:45 32.66 32.66 32.66 32.66 0.5K
12:47 32.68 32.68 32.68 32.68 0.8K
12:51 32.63 32.63 32.63 32.63 0.7K
12:53 32.62 32.62 32.62 32.62 0.3K
12:54 32.61 32.61 32.57 32.57 1.9K
12:55 32.58 32.58 32.58 32.58 0.4K
12:56 32.53 32.53 32.53 32.53 0.1K
12:57 32.52 32.52 32.52 32.52 0.3K
12:58 32.55 32.55 32.55 32.55 0.2K
12:59 32.57 32.57 32.57 32.57 0.3K
13:00 32.57 32.57 32.57 32.57 1.0K
13:01 32.55 32.55 32.55 32.55 0.4K
13:02 32.55 32.58 32.52 32.58 1.8K
13:05 32.56 32.56 32.55 32.55 0.4K
13:06 32.55 32.55 32.55 32.55 1.5K
13:09 32.57 32.57 32.50 32.50 0.7K
13:10 32.50 32.50 32.50 32.50 0.8K
13:12 32.55 32.55 32.55 32.55 0.8K
13:13 32.51 32.54 32.51 32.53 0.8K
13:14 32.54 32.54 32.54 32.54 0.2K
13:15 32.54 32.57 32.54 32.57 5.9K
13:16 32.55 32.55 32.55 32.55 1.0K
13:17 32.55 32.55 32.55 32.55 0.3K
13:18 32.57 32.57 32.57 32.57 0.3K
13:19 32.52 32.58 32.52 32.58 1.0K
13:21 32.54 32.54 32.54 32.54 0.3K
13:22 32.51 32.54 32.51 32.54 1.1K
13:23 32.52 32.52 32.51 32.51 0.5K
13:25 32.54 32.54 32.52 32.52 0.3K
13:26 32.56 32.56 32.51 32.51 2.8K
13:28 32.55 32.55 32.55 32.55 0.1K
13:29 32.56 32.56 32.55 32.55 0.5K
13:30 32.55 32.55 32.55 32.55 0.3K
13:33 32.55 32.58 32.55 32.58 1.7K
13:34 32.58 32.63 32.58 32.63 2.3K
13:37 32.54 32.54 32.54 32.54 0.5K
13:39 32.57 32.57 32.57 32.57 0.2K
13:40 32.54 32.54 32.54 32.54 0.3K
13:41 32.58 32.58 32.58 32.58 0.2K
13:43 32.60 32.60 32.60 32.60 1.0K
13:44 32.65 32.65 32.65 32.65 1.2K
13:47 32.61 32.61 32.61 32.61 1.0K
13:48 32.60 32.60 32.60 32.60 2.1K
13:57 32.61 32.65 32.61 32.65 2.5K
13:58 32.65 32.65 32.65 32.65 0.3K
13:59 32.60 32.60 32.60 32.60 0.1K
14:00 32.64 32.64 32.64 32.64 0.1K
14:01 32.60 32.64 32.60 32.64 0.4K
14:02 32.65 32.65 32.65 32.65 0.2K
14:03 32.70 32.70 32.60 32.60 2.9K
14:05 32.66 32.66 32.66 32.66 1.0K
14:06 32.65 32.65 32.63 32.63 1.1K
14:07 32.63 32.63 32.63 32.63 0.1K
14:08 32.55 32.55 32.55 32.55 0.3K
14:11 32.70 32.70 32.70 32.70 0.8K
14:17 32.65 32.65 32.61 32.61 0.3K
14:18 32.60 32.63 32.59 32.59 2.2K
14:21 32.62 32.62 32.62 32.62 0.9K
14:23 32.59 32.59 32.59 32.59 0.3K
14:24 32.59 32.59 32.59 32.59 1.6K
14:26 32.57 32.59 32.57 32.59 0.4K
14:28 32.61 32.61 32.61 32.61 1.1K
14:29 32.57 32.57 32.57 32.57 0.1K
14:31 32.57 32.57 32.52 32.52 1.7K
14:32 32.52 32.52 32.52 32.52 0.8K
14:35 32.58 32.58 32.58 32.58 0.5K
14:36 32.58 32.60 32.58 32.58 1.3K
14:37 32.58 32.58 32.58 32.58 0.2K
14:39 32.52 32.52 32.52 32.52 0.5K
14:41 32.63 32.63 32.58 32.58 0.3K
14:44 32.63 32.63 32.63 32.63 1.8K
14:46 32.59 32.59 32.59 32.59 1.1K
14:48 32.52 32.58 32.52 32.58 0.7K
14:49 32.63 32.63 32.63 32.63 0.2K
14:50 32.63 32.63 32.58 32.58 0.9K
14:53 32.63 32.63 32.63 32.63 1.1K
14:55 32.58 32.58 32.58 32.58 0.2K
14:58 32.58 32.58 32.58 32.58 0.3K
15:01 32.56 32.58 32.56 32.58 0.8K
15:03 32.58 32.58 32.58 32.58 0.1K
15:04 32.58 32.58 32.58 32.58 0.3K
15:05 32.63 32.63 32.56 32.56 0.5K
15:06 32.58 32.58 32.58 32.58 0.2K
15:08 32.56 32.56 32.56 32.56 0.8K
15:10 32.56 32.56 32.56 32.56 1.1K
15:11 32.56 32.56 32.56 32.56 1.2K
15:15 32.56 32.60 32.56 32.60 0.6K
15:16 32.56 32.56 32.51 32.56 1.6K
15:17 32.50 32.50 32.50 32.50 4.3K
15:18 32.51 32.51 32.51 32.51 0.1K
15:19 32.49 32.49 32.49 32.49 0.1K
15:20 32.53 32.53 32.53 32.53 0.3K
15:22 32.53 32.53 32.53 32.53 0.1K
15:23 32.53 32.53 32.46 32.46 1.0K
15:24 32.53 32.53 32.46 32.46 0.3K
15:25 32.53 32.53 32.53 32.53 0.6K
15:27 32.52 32.60 32.52 32.53 0.8K
15:29 32.51 32.51 32.51 32.51 0.1K
15:30 32.50 32.52 32.50 32.52 0.6K
15:31 32.46 32.53 32.46 32.53 1.6K
15:32 32.45 32.54 32.44 32.54 3.2K
15:34 32.42 32.42 32.42 32.42 0.1K
15:35 32.48 32.48 32.48 32.48 1.5K
15:36 32.48 32.48 32.48 32.48 0.4K
15:37 32.40 32.40 32.40 32.40 0.6K
15:38 32.40 32.48 32.40 32.48 0.4K
15:39 32.47 32.47 32.47 32.47 0.2K
15:40 32.48 32.48 32.48 32.48 0.3K
15:41 32.48 32.48 32.40 32.48 1.0K
15:42 32.42 32.48 32.42 32.48 0.6K
15:43 32.48 32.48 32.48 32.48 0.9K
15:45 32.51 32.54 32.46 32.46 2.5K
15:46 32.45 32.50 32.45 32.50 0.4K
15:47 32.49 32.49 32.44 32.44 0.7K
15:48 32.52 32.52 32.47 32.47 6.0K
15:49 32.47 32.47 32.47 32.47 2.7K
15:50 32.47 32.47 32.39 32.47 1.3K
15:51 32.47 32.53 32.47 32.53 1.4K
15:52 32.39 32.47 32.39 32.47 1.1K
15:53 32.47 32.47 32.47 32.47 2.6K
15:54 32.47 32.47 32.47 32.47 0.2K
15:55 32.47 32.47 32.47 32.47 0.2K
15:56 32.43 32.55 32.39 32.39 2.0K
15:57 32.41 32.41 32.35 32.35 4.4K
15:58 32.35 32.35 32.35 32.35 0.4K
15:59 32.35 32.45 32.34 32.42 9.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available