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 32.18 32.18 32.00 32.06 21.1K
09:31 31.87 31.87 31.68 31.69 7.9K
09:32 31.55 31.56 31.33 31.33 14.8K
09:33 31.31 31.31 31.12 31.25 17.4K
09:34 31.35 31.38 31.35 31.38 0.4K
09:35 31.20 31.27 31.20 31.25 2.9K
09:36 31.26 31.44 31.25 31.44 4.0K
09:37 31.44 31.58 31.43 31.58 0.9K
09:38 31.58 31.58 31.57 31.57 0.3K
09:39 31.41 31.55 31.30 31.55 1.9K
09:40 31.41 31.41 31.30 31.30 0.3K
09:41 31.41 31.55 31.29 31.41 7.5K
09:42 31.41 31.55 31.41 31.55 0.7K
09:43 31.41 31.41 31.38 31.41 1.0K
09:44 31.34 31.37 31.27 31.27 4.9K
09:45 31.28 31.28 31.27 31.27 1.2K
09:46 31.27 31.40 31.25 31.25 3.6K
09:47 31.22 31.29 31.12 31.24 4.9K
09:48 31.16 31.19 31.07 31.12 12.8K
09:49 30.96 30.99 30.87 30.89 17.9K
09:50 30.93 30.98 30.93 30.98 1.6K
09:51 31.04 31.12 31.01 31.09 3.5K
09:52 30.90 31.12 30.90 31.02 4.9K
09:53 31.02 31.02 30.98 30.98 1.6K
09:54 31.02 31.09 31.00 31.09 2.9K
09:55 30.96 30.96 30.90 30.90 2.6K
09:56 30.95 31.01 30.95 31.00 4.7K
09:57 30.91 31.06 30.91 30.96 2.0K
09:58 30.95 31.04 30.95 31.02 8.1K
09:59 31.04 31.12 31.04 31.12 2.4K
10:00 31.04 31.04 31.04 31.04 0.9K
10:01 30.97 31.01 30.97 31.01 2.2K
10:02 31.12 31.12 30.90 30.90 8.4K
10:03 30.98 31.00 30.98 31.00 0.7K
10:04 30.83 30.83 30.83 30.83 0.7K
10:05 30.93 30.93 30.93 30.93 1.4K
10:06 31.06 31.12 30.98 31.12 1.7K
10:07 31.12 31.12 30.83 30.98 15.1K
10:08 30.94 30.94 30.90 30.90 6.1K
10:09 31.09 31.09 30.89 30.97 0.8K
10:10 30.83 30.83 30.76 30.76 10.9K
10:11 30.76 30.83 30.70 30.78 3.4K
10:12 30.70 30.72 30.66 30.72 6.2K
10:13 30.69 30.72 30.62 30.62 2.4K
10:14 30.72 30.72 30.47 30.63 15.3K
10:15 30.71 30.71 30.41 30.41 7.7K
10:16 30.56 30.57 30.50 30.56 1.5K
10:17 30.50 30.50 30.50 30.50 1.1K
10:18 30.42 30.50 30.41 30.41 2.5K
10:19 30.45 30.45 30.45 30.45 0.8K
10:20 30.45 30.47 30.44 30.44 2.4K
10:21 30.45 30.57 30.45 30.52 3.1K
10:22 30.60 30.60 30.57 30.57 0.4K
10:23 30.42 30.43 30.42 30.43 2.1K
10:24 30.52 30.65 30.52 30.52 1.4K
10:25 30.57 30.70 30.57 30.60 3.4K
10:26 30.55 30.68 30.55 30.60 7.5K
10:27 30.61 30.61 30.45 30.45 6.6K
10:28 30.45 30.45 30.35 30.39 6.4K
10:29 30.35 30.35 30.28 30.28 3.7K
10:30 30.21 30.26 30.21 30.26 11.0K
10:31 30.29 30.29 30.16 30.22 23.8K
10:32 30.22 30.51 30.22 30.22 7.5K
10:33 30.33 30.33 30.25 30.32 5.5K
10:34 30.30 30.39 30.20 30.28 3.6K
10:35 30.25 30.38 30.25 30.28 0.9K
10:36 30.21 30.21 30.21 30.21 2.4K
10:37 30.20 30.25 30.16 30.25 4.3K
10:38 30.21 30.28 30.19 30.21 5.8K
10:39 30.15 30.16 30.13 30.16 1.1K
10:40 30.14 30.14 30.14 30.14 6.8K
10:41 30.15 30.21 30.14 30.21 4.7K
10:42 30.21 30.39 30.16 30.16 7.4K
10:43 30.18 30.19 30.15 30.19 2.5K
10:44 30.19 30.19 30.17 30.17 1.9K
10:45 30.17 30.21 30.10 30.10 9.1K
10:46 30.00 30.03 30.00 30.00 20.6K
10:47 29.97 29.99 29.96 29.96 5.6K
10:48 29.87 29.99 29.80 29.99 26.6K
10:49 29.90 29.90 29.90 29.90 3.3K
10:50 29.90 29.90 29.81 29.87 12.9K
10:51 29.85 29.85 29.79 29.79 3.1K
10:52 30.72 30.72 29.82 29.88 7.2K
10:53 30.02 30.07 29.99 30.03 1.9K
10:54 30.04 30.08 30.00 30.08 2.8K
10:55 30.04 30.09 30.03 30.06 2.6K
10:56 30.05 30.11 30.05 30.11 5.5K
10:57 30.10 30.22 30.01 30.13 12.1K
10:58 30.13 30.22 30.13 30.22 1.1K
10:59 30.15 30.17 30.14 30.16 2.6K
11:00 30.08 30.32 30.06 30.32 8.7K
11:01 30.59 30.59 30.15 30.32 5.7K
11:02 30.31 30.64 30.17 30.64 4.6K
11:03 30.31 30.31 30.31 30.31 0.3K
11:04 30.31 30.42 30.31 30.42 6.5K
11:05 30.42 30.42 30.40 30.42 0.7K
11:06 30.40 30.42 30.20 30.40 2.7K
11:08 30.20 30.29 30.15 30.20 18.9K
11:09 30.26 30.26 30.20 30.26 5.7K
11:10 30.23 30.52 30.22 30.22 1.9K
11:11 30.42 30.51 30.42 30.51 7.6K
11:12 30.45 30.45 30.45 30.45 1.9K
11:13 30.46 30.50 30.28 30.36 4.2K
11:14 30.50 30.50 30.42 30.43 1.6K
11:15 30.45 30.60 30.45 30.60 4.5K
11:16 30.66 30.66 30.53 30.53 2.2K
11:17 30.42 30.56 30.42 30.56 8.7K
11:18 30.64 30.70 30.55 30.56 8.4K
11:19 30.66 30.66 30.52 30.55 4.7K
11:20 30.55 30.67 30.55 30.59 2.4K
11:21 30.66 30.66 30.50 30.64 1.0K
11:22 30.58 30.61 30.57 30.57 2.0K
11:23 30.57 30.57 30.50 30.50 0.3K
11:24 30.51 30.56 30.51 30.56 3.4K
11:25 30.50 30.50 30.35 30.35 7.0K
11:26 30.23 30.35 30.23 30.35 0.7K
11:27 30.27 30.27 30.25 30.25 2.4K
11:28 30.26 30.26 30.26 30.26 0.5K
11:29 30.30 30.30 30.20 30.22 2.8K
11:30 30.20 30.30 30.20 30.24 2.2K
11:31 30.19 30.19 30.10 30.10 3.4K
11:33 30.12 30.30 30.12 30.19 1.9K
11:35 30.16 30.17 30.16 30.17 1.2K
11:36 30.16 30.16 30.04 30.04 3.0K
11:38 30.30 30.30 30.18 30.18 2.0K
11:40 30.24 30.30 30.24 30.30 2.9K
11:41 30.17 30.30 30.17 30.30 0.9K
11:42 30.20 30.30 30.20 30.29 2.9K
11:43 30.25 30.30 30.25 30.25 3.6K
11:44 30.20 30.20 30.20 30.20 0.1K
11:45 30.29 30.30 30.20 30.20 1.3K
11:46 30.30 30.30 30.30 30.30 0.6K
11:48 30.30 30.30 30.15 30.20 1.1K
11:49 30.23 30.27 30.16 30.22 3.9K
11:50 30.21 30.25 30.21 30.25 1.2K
11:51 30.24 30.31 30.24 30.31 12.5K
11:52 30.31 30.31 30.31 30.31 0.6K
11:53 30.30 30.30 30.30 30.30 1.5K
11:54 30.42 30.42 30.42 30.42 0.9K
11:55 30.40 30.40 30.40 30.40 0.4K
11:56 30.31 30.35 30.31 30.35 0.4K
11:57 30.48 30.48 30.30 30.30 0.9K
12:00 30.41 30.41 30.41 30.41 0.9K
12:01 30.41 30.41 30.41 30.41 2.6K
12:02 30.49 30.49 30.38 30.39 9.8K
12:03 30.49 30.49 30.49 30.49 0.2K
12:04 30.36 30.37 30.36 30.37 0.7K
12:05 30.46 30.46 30.40 30.40 0.5K
12:06 30.38 30.40 30.38 30.40 0.9K
12:07 30.33 30.33 30.33 30.33 0.5K
12:09 30.44 30.44 30.41 30.41 0.9K
12:10 30.41 30.41 30.41 30.41 0.5K
12:11 30.35 30.42 30.35 30.42 5.0K
12:12 30.36 30.36 30.36 30.36 1.8K
12:13 30.34 30.35 30.34 30.35 3.8K
12:14 30.37 30.37 30.37 30.37 0.2K
12:15 30.35 30.39 30.35 30.36 1.1K
12:16 30.36 30.38 30.25 30.25 4.2K
12:17 30.29 30.29 30.29 30.29 0.5K
12:18 30.32 30.32 30.32 30.32 0.3K
12:19 30.21 30.34 30.21 30.34 1.8K
12:20 30.26 30.26 30.26 30.26 0.6K
12:22 30.24 30.24 30.24 30.24 0.4K
12:23 30.24 30.24 30.24 30.24 0.6K
12:24 30.30 30.30 30.29 30.29 3.4K
12:25 30.28 30.28 30.14 30.14 1.1K
12:26 30.18 30.19 30.16 30.19 1.2K
12:27 30.16 30.16 30.16 30.16 4.5K
12:28 30.06 30.08 30.06 30.08 0.9K
12:29 30.06 30.06 30.06 30.06 0.2K
12:30 30.09 30.09 30.09 30.09 1.0K
12:31 30.06 30.10 30.06 30.10 2.6K
12:32 30.03 30.03 30.03 30.03 0.4K
12:33 30.06 30.06 30.06 30.06 0.4K
12:34 30.08 30.08 30.05 30.05 0.6K
12:35 30.01 30.10 30.01 30.03 0.6K
12:36 30.10 30.10 30.07 30.10 1.6K
12:37 30.10 30.10 30.10 30.10 0.8K
12:38 30.14 30.14 30.14 30.14 3.9K
12:39 30.14 30.14 30.12 30.11 1.7K
12:40 30.14 30.15 30.14 30.15 1.8K
12:41 30.19 30.19 30.15 30.15 1.4K
12:44 30.05 30.05 30.00 30.00 15.6K
12:45 29.95 30.00 29.95 30.00 1.8K
12:46 29.97 29.99 29.97 29.97 1.4K
12:47 29.93 29.94 29.93 29.94 8.1K
12:48 29.92 29.92 29.86 29.86 6.4K
12:50 29.89 29.89 29.89 29.89 1.2K
12:51 29.88 29.88 29.84 29.88 2.3K
12:52 29.84 29.92 29.84 29.92 2.2K
12:54 30.13 30.13 29.99 29.99 0.5K
12:55 30.09 30.09 29.93 30.00 0.7K
12:56 29.80 29.80 29.80 29.80 0.7K
12:57 29.90 30.00 29.90 30.00 1.3K
12:58 29.93 29.98 29.92 29.98 0.4K
12:59 29.95 30.00 29.80 29.95 1.6K
13:00 29.80 29.88 29.80 29.85 3.7K
13:02 29.98 29.98 29.94 29.95 2.3K
13:03 29.99 30.11 29.99 30.11 1.9K
13:04 29.95 29.95 29.92 29.94 4.8K
13:05 29.85 29.90 29.85 29.90 0.5K
13:06 29.86 29.86 29.86 29.86 4.1K
13:07 29.81 29.81 29.80 29.80 6.4K
13:08 29.78 29.80 29.78 29.80 0.6K
13:09 29.79 29.87 29.79 29.87 1.4K
13:10 29.77 29.82 29.77 29.82 3.3K
13:12 29.75 29.90 29.75 29.88 2.1K
13:13 29.74 29.74 29.74 29.74 0.2K
13:14 29.82 29.88 29.82 29.88 0.6K
13:15 29.82 29.85 29.75 29.84 3.7K
13:16 29.65 29.65 29.51 29.51 4.5K
13:17 29.55 29.56 29.51 29.51 1.0K
13:18 29.65 29.65 29.65 29.65 0.8K
13:19 29.65 29.66 29.55 29.55 5.4K
13:20 29.65 29.65 29.55 29.65 7.5K
13:21 29.62 29.66 29.62 29.66 3.1K
13:24 29.78 29.78 29.78 29.78 4.2K
13:25 29.65 29.88 29.65 29.77 3.6K
13:26 29.78 29.78 29.78 29.78 0.9K
13:27 29.83 29.85 29.83 29.84 1.3K
13:28 29.88 29.88 29.88 29.88 0.2K
13:29 29.88 29.88 29.77 29.77 1.4K
13:30 29.76 29.76 29.76 29.76 0.2K
13:31 29.76 29.76 29.76 29.76 0.9K
13:32 29.74 29.74 29.55 29.55 0.9K
13:33 29.55 29.70 29.55 29.57 0.8K
13:34 29.57 29.75 29.57 29.58 2.6K
13:35 29.65 29.73 29.57 29.58 1.0K
13:36 29.60 29.74 29.60 29.67 2.3K
13:37 29.73 29.75 29.69 29.69 9.5K
13:38 29.85 29.90 29.85 29.90 1.3K
13:40 29.90 29.90 29.71 29.75 2.6K
13:41 29.75 29.78 29.75 29.75 1.9K
13:42 29.75 29.83 29.75 29.76 0.6K
13:43 29.76 29.89 29.75 29.89 1.0K
13:44 29.82 29.82 29.75 29.82 2.7K
13:45 29.82 29.82 29.82 29.82 1.8K
13:46 29.82 29.89 29.75 29.76 5.3K
13:47 29.77 29.89 29.65 29.77 8.6K
13:48 29.65 29.65 29.65 29.65 0.6K
13:49 29.65 29.86 29.65 29.86 0.8K
13:50 29.66 29.66 29.66 29.66 0.6K
13:51 29.67 29.70 29.67 29.67 3.5K
13:52 29.69 29.77 29.69 29.77 1.3K
13:53 29.77 29.77 29.70 29.70 0.3K
13:54 29.71 29.71 29.70 29.70 0.6K
13:55 29.85 29.85 29.72 29.72 2.3K
13:56 29.71 29.71 29.65 29.65 7.4K
13:57 29.60 29.74 29.60 29.74 0.9K
13:58 29.87 29.87 29.84 29.84 0.6K
13:59 29.74 29.74 29.62 29.62 0.9K
14:00 29.62 29.73 29.62 29.62 1.0K
14:01 29.62 29.87 29.62 29.62 4.6K
14:02 29.62 29.84 29.62 29.75 5.8K
14:03 29.62 29.74 29.59 29.59 11.8K
14:04 29.80 29.80 29.66 29.66 0.8K
14:05 29.52 29.53 29.52 29.53 2.7K
14:06 29.52 29.60 29.52 29.53 3.2K
14:07 29.53 29.55 29.40 29.40 13.0K
14:08 29.32 29.45 29.31 29.36 5.6K
14:09 29.31 29.73 29.31 29.73 2.1K
14:10 29.56 29.58 29.56 29.58 1.2K
14:11 29.41 29.55 29.41 29.43 4.2K
14:12 29.57 29.69 29.57 29.57 1.4K
14:13 29.42 29.42 29.42 29.42 0.3K
14:14 29.53 29.63 29.42 29.42 1.2K
14:15 29.63 29.63 29.54 29.54 1.2K
14:16 29.51 29.51 29.51 29.51 2.3K
14:17 29.40 29.40 29.39 29.39 0.8K
14:18 29.52 29.52 29.51 29.51 0.2K
14:19 29.60 29.60 29.60 29.59 1.1K
14:22 29.46 29.57 29.46 29.47 4.2K
14:23 29.53 29.53 29.53 29.53 4.6K
14:24 29.40 29.40 29.34 29.34 1.9K
14:25 29.33 29.37 29.33 29.33 1.9K
14:26 29.29 29.37 29.29 29.37 1.9K
14:27 29.40 29.40 29.28 29.37 1.9K
14:28 29.30 29.39 29.30 29.39 0.5K
14:29 29.55 29.55 29.55 29.55 0.3K
14:30 29.36 29.36 29.31 29.31 0.3K
14:31 29.38 29.40 29.38 29.40 0.3K
14:32 29.49 29.49 29.49 29.49 0.7K
14:34 29.41 29.41 29.40 29.40 0.6K
14:35 29.50 29.50 29.50 29.50 2.3K
14:37 29.37 29.37 29.10 29.10 9.6K
14:38 29.20 29.20 29.15 29.15 1.8K
14:39 29.15 29.17 29.15 29.17 1.6K
14:40 29.17 29.17 29.10 29.14 2.5K
14:41 29.16 29.16 29.10 29.10 0.6K
14:42 29.14 29.15 29.06 29.06 3.1K
14:43 29.08 29.08 29.08 29.08 4.0K
14:44 29.26 29.26 29.06 29.06 1.9K
14:45 29.21 29.21 29.19 29.19 2.6K
14:46 29.22 29.22 29.00 29.00 14.1K
14:47 29.05 29.26 29.02 29.26 11.3K
14:48 29.05 29.17 29.05 29.17 2.6K
14:49 29.07 29.07 29.00 29.00 14.4K
14:50 29.12 29.12 29.12 29.12 0.2K
14:51 29.07 29.10 29.07 29.10 2.4K
14:52 29.25 29.25 29.17 29.17 0.6K
14:53 29.15 29.15 29.15 29.15 0.2K
14:54 29.22 29.22 29.17 29.17 1.5K
14:55 29.12 29.18 29.12 29.18 0.8K
14:57 29.17 29.18 29.17 29.18 0.9K
14:58 29.17 29.22 29.11 29.11 1.5K
14:59 29.11 29.23 29.11 29.23 3.2K
15:00 29.11 29.11 29.11 29.11 0.4K
15:01 29.17 29.17 29.17 29.17 1.8K
15:02 29.09 29.09 29.04 29.04 4.9K
15:03 29.07 29.07 29.03 29.05 1.4K
15:04 29.08 29.08 29.07 29.07 2.6K
15:05 29.07 29.07 29.04 29.04 1.8K
15:06 29.04 29.07 29.02 29.02 2.6K
15:07 29.07 29.07 29.04 29.04 10.5K
15:08 29.11 29.11 29.09 29.11 2.2K
15:09 29.08 29.22 29.08 29.22 2.1K
15:10 29.21 29.22 29.06 29.22 5.8K
15:11 29.29 29.29 29.22 29.22 1.9K
15:12 29.17 29.27 29.17 29.18 3.5K
15:13 29.27 29.35 29.17 29.35 8.2K
15:14 29.35 29.35 29.17 29.33 9.1K
15:15 29.26 29.26 29.26 29.26 0.3K
15:16 29.26 29.34 29.26 29.34 1.3K
15:17 29.26 29.45 29.26 29.45 3.4K
15:18 29.48 29.48 29.20 29.20 5.2K
15:19 29.21 29.37 29.21 29.37 1.0K
15:20 29.36 29.36 29.33 29.33 1.6K
15:21 29.35 29.35 29.33 29.35 2.0K
15:22 29.34 29.34 29.31 29.31 2.4K
15:23 29.34 29.43 29.25 29.43 11.8K
15:24 29.50 29.50 29.49 29.50 5.9K
15:25 29.56 29.61 29.50 29.56 3.6K
15:26 29.51 29.51 29.45 29.45 2.1K
15:27 29.45 29.48 29.44 29.44 3.1K
15:28 29.47 29.47 29.47 29.47 1.2K
15:29 29.44 29.46 29.36 29.46 4.5K
15:30 29.38 29.38 29.38 29.38 1.6K
15:31 29.46 29.56 29.37 29.56 3.6K
15:32 29.47 29.55 29.47 29.51 1.2K
15:33 29.46 29.49 29.42 29.45 9.5K
15:34 29.50 29.57 29.42 29.43 9.5K
15:35 29.51 29.51 29.45 29.51 1.6K
15:36 29.51 29.56 29.45 29.45 4.5K
15:37 29.46 29.46 29.42 29.42 2.4K
15:38 29.45 29.45 29.45 29.45 1.6K
15:39 29.52 29.52 29.43 29.45 0.6K
15:40 29.44 29.48 29.36 29.44 1.3K
15:41 29.39 29.44 29.39 29.44 0.8K
15:42 29.44 29.44 29.32 29.35 8.5K
15:43 29.44 29.44 29.36 29.40 1.8K
15:44 29.41 29.41 29.41 29.41 0.1K
15:45 29.39 29.44 29.37 29.44 3.5K
15:46 29.39 29.41 29.38 29.38 10.7K
15:47 29.31 29.31 29.23 29.23 6.5K
15:48 29.19 29.27 29.19 29.27 2.0K
15:49 29.26 29.33 29.21 29.27 4.1K
15:50 29.33 29.33 29.25 29.29 7.6K
15:51 29.29 29.33 29.28 29.32 7.0K
15:52 29.27 29.32 29.27 29.32 2.5K
15:53 29.24 29.28 29.24 29.28 3.3K
15:54 29.27 29.29 29.27 29.29 0.3K
15:55 29.27 29.30 29.24 29.27 1.5K
15:56 29.27 29.29 29.23 29.23 3.0K
15:57 29.26 29.26 29.24 29.24 0.4K
15:58 29.24 29.27 29.24 29.27 2.1K
15:59 29.36 29.41 29.31 29.31 20.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available