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 30.90 30.90 30.80 30.90 11.8K
09:31 30.93 30.93 30.93 30.93 0.5K
09:32 30.85 30.85 30.85 30.85 0.5K
09:33 30.85 30.90 30.85 30.90 1.7K
09:37 30.80 30.89 30.80 30.89 3.1K
09:38 30.98 30.98 30.98 30.98 0.7K
09:39 30.92 30.98 30.88 30.88 1.5K
09:40 30.89 30.93 30.88 30.93 1.1K
09:41 30.98 30.98 30.80 30.89 2.0K
09:42 30.87 30.98 30.87 30.98 0.9K
09:43 30.91 30.91 30.91 30.91 0.5K
09:44 30.89 30.92 30.84 30.92 7.1K
09:45 31.00 31.06 30.95 31.06 1.4K
09:46 31.04 31.04 31.04 31.04 0.3K
09:47 31.11 31.14 31.11 31.14 2.4K
09:48 31.11 31.11 31.03 31.04 3.7K
09:49 31.09 31.14 31.09 31.14 0.9K
09:50 31.09 31.14 31.09 31.09 2.2K
09:51 31.08 31.15 31.08 31.15 1.6K
09:52 31.02 31.12 31.02 31.12 1.3K
09:53 31.10 31.15 31.10 31.15 0.9K
09:54 31.04 31.14 31.04 31.12 2.1K
09:56 31.11 31.11 31.04 31.04 0.3K
09:57 31.09 31.09 31.09 31.09 0.3K
09:58 31.05 31.05 31.02 31.02 0.5K
09:59 31.04 31.04 31.04 31.04 0.1K
10:00 31.10 31.15 31.10 31.14 0.7K
10:01 31.07 31.10 31.07 31.10 0.2K
10:02 31.09 31.12 31.09 31.12 1.1K
10:03 31.17 31.17 31.17 31.17 0.5K
10:05 31.18 31.18 31.18 31.18 0.2K
10:06 31.25 31.25 31.22 31.22 0.8K
10:07 31.20 31.20 31.20 31.20 0.4K
10:10 31.25 31.25 31.20 31.20 3.4K
10:11 31.25 31.25 31.25 31.25 1.1K
10:12 31.23 31.23 31.23 31.23 2.2K
10:14 31.23 31.23 31.20 31.20 1.8K
10:15 31.25 31.25 31.22 31.22 1.3K
10:16 31.25 31.25 31.17 31.17 1.4K
10:19 31.25 31.25 31.25 31.25 0.2K
10:21 31.20 31.20 31.20 31.20 1.5K
10:22 31.18 31.18 31.18 31.18 0.2K
10:23 31.25 31.25 31.20 31.20 2.6K
10:24 31.18 31.18 31.18 31.18 0.2K
10:26 31.16 31.16 31.16 31.16 1.7K
10:28 31.25 31.26 31.25 31.26 3.8K
10:30 31.20 31.20 31.20 31.20 1.5K
10:31 31.20 31.25 31.20 31.25 7.2K
10:32 31.27 31.27 31.27 31.27 1.3K
10:33 31.25 31.26 31.25 31.26 1.6K
10:34 31.26 31.29 31.24 31.29 1.0K
10:35 31.26 31.29 31.26 31.26 1.3K
10:36 31.24 31.24 31.21 31.21 4.6K
10:38 31.20 31.20 31.20 31.20 0.3K
10:39 31.22 31.24 31.22 31.24 0.7K
10:44 31.21 31.21 31.18 31.18 1.1K
10:46 31.18 31.18 31.18 31.18 0.4K
10:47 31.10 31.16 31.10 31.16 1.2K
10:48 31.16 31.18 31.16 31.18 2.3K
10:50 31.15 31.15 31.15 31.15 0.2K
10:51 31.20 31.20 31.20 31.20 0.6K
10:52 31.19 31.21 31.19 31.21 1.5K
10:53 31.21 31.23 31.21 31.21 2.6K
10:54 31.18 31.22 31.18 31.22 0.7K
10:55 31.20 31.20 31.20 31.20 1.2K
10:56 31.19 31.19 31.19 31.19 0.6K
10:57 31.16 31.20 31.16 31.20 2.5K
10:58 31.15 31.18 31.15 31.18 0.9K
11:01 31.18 31.18 31.14 31.15 0.4K
11:02 31.21 31.21 31.21 31.21 1.2K
11:03 31.16 31.16 31.16 31.16 0.1K
11:04 31.18 31.18 31.18 31.18 1.6K
11:05 31.15 31.15 31.10 31.12 11.1K
11:06 31.15 31.15 31.15 31.15 1.0K
11:07 31.09 31.09 31.09 31.09 1.5K
11:08 31.08 31.13 31.08 31.13 0.7K
11:09 31.13 31.13 31.13 31.13 0.2K
11:10 31.09 31.09 31.09 31.09 0.2K
11:11 31.14 31.14 31.14 31.14 0.2K
11:13 31.16 31.16 31.16 31.16 0.7K
11:14 31.19 31.19 31.19 31.19 0.3K
11:16 31.15 31.16 31.15 31.16 0.7K
11:17 31.15 31.15 31.15 31.15 0.2K
11:18 31.16 31.16 31.15 31.15 0.3K
11:20 31.17 31.17 31.17 31.17 0.8K
11:23 31.18 31.18 31.15 31.15 0.8K
11:25 31.14 31.14 31.14 31.14 3.0K
11:32 31.09 31.09 31.09 31.09 1.1K
11:35 31.09 31.09 31.09 31.09 5.6K
11:37 31.05 31.05 31.05 31.05 0.3K
11:38 31.08 31.08 31.05 31.05 1.2K
11:39 31.09 31.09 31.01 31.01 1.7K
11:40 31.02 31.03 31.02 31.03 0.5K
11:43 31.07 31.07 31.04 31.04 0.8K
11:44 31.03 31.03 31.03 31.03 1.1K
11:47 31.04 31.04 31.04 31.04 2.0K
11:48 31.06 31.06 31.05 31.05 3.0K
11:49 31.02 31.02 31.02 31.02 0.2K
11:51 31.00 31.09 31.00 31.09 1.9K
11:54 31.17 31.17 31.17 31.17 0.9K
11:59 31.00 31.00 31.00 31.00 0.2K
12:00 31.08 31.08 31.08 31.08 0.1K
12:01 31.01 31.01 31.01 31.01 0.3K
12:03 31.02 31.02 31.00 31.00 1.8K
12:04 31.16 31.16 31.16 31.16 0.1K
12:05 31.09 31.09 31.09 31.09 0.4K
12:08 31.16 31.16 31.03 31.16 1.8K
12:11 30.94 30.94 30.94 30.94 0.3K
12:12 31.01 31.05 30.95 30.95 3.2K
12:13 30.94 30.94 30.94 30.94 0.2K
12:14 31.01 31.01 31.01 31.01 0.3K
12:16 31.00 31.01 31.00 31.01 0.3K
12:17 31.03 31.07 31.03 31.07 0.6K
12:18 31.02 31.02 31.00 31.00 1.2K
12:22 30.99 30.99 30.99 30.99 0.3K
12:25 31.17 31.17 31.17 31.17 0.4K
12:31 31.07 31.07 31.07 31.07 0.2K
12:35 31.17 31.17 31.17 31.17 0.9K
12:41 31.05 31.16 31.05 31.16 1.2K
12:43 30.95 30.95 30.95 30.95 0.4K
12:44 31.06 31.06 31.06 31.06 0.3K
12:46 31.16 31.16 31.16 31.16 0.3K
12:47 31.08 31.08 31.08 31.08 0.1K
12:48 31.00 31.00 31.00 31.00 0.2K
12:50 31.08 31.08 31.08 31.08 0.4K
12:52 31.10 31.10 31.05 31.05 0.2K
12:53 31.08 31.08 31.08 31.08 0.2K
12:59 31.05 31.05 31.05 31.05 0.2K
13:00 31.10 31.11 31.10 31.11 2.2K
13:03 31.00 31.02 31.00 31.02 4.9K
13:05 30.99 31.04 30.99 31.04 1.8K
13:08 31.00 31.00 31.00 31.00 1.7K
13:09 31.04 31.04 31.04 31.04 1.0K
13:10 31.05 31.05 31.05 31.05 0.2K
13:11 30.94 30.94 30.94 30.94 2.6K
13:15 31.04 31.04 31.04 31.04 1.2K
13:20 31.06 31.06 31.06 31.06 0.1K
13:21 31.07 31.07 31.07 31.07 0.3K
13:22 31.09 31.09 31.09 31.09 0.5K
13:23 31.12 31.12 31.12 31.12 0.1K
13:25 31.00 31.00 31.00 31.00 0.2K
13:32 31.22 31.23 31.12 31.12 1.4K
13:33 31.11 31.11 31.11 31.11 0.3K
13:34 31.15 31.15 31.15 31.15 0.6K
13:37 31.05 31.05 31.05 31.05 0.2K
13:43 31.09 31.09 31.09 31.09 0.2K
13:47 31.09 31.09 31.09 31.09 1.2K
13:52 31.06 31.06 31.06 31.06 0.6K
13:56 31.15 31.15 31.15 31.15 0.2K
13:57 31.12 31.14 31.12 31.14 0.6K
13:58 31.16 31.16 31.16 31.16 0.5K
14:00 31.16 31.16 31.16 31.16 0.4K
14:06 31.15 31.15 31.13 31.13 0.5K
14:08 31.14 31.14 31.14 31.14 0.3K
14:11 31.13 31.14 31.13 31.14 1.6K
14:12 31.15 31.15 31.15 31.15 0.2K
14:18 31.15 31.15 31.15 31.15 0.2K
14:21 31.15 31.15 31.15 31.15 0.5K
14:22 31.15 31.20 31.15 31.20 3.2K
14:24 31.14 31.14 31.14 31.14 0.2K
14:25 31.20 31.20 31.20 31.20 0.2K
14:26 31.15 31.15 31.15 31.15 0.2K
14:27 31.18 31.20 31.18 31.20 1.7K
14:28 31.15 31.15 31.15 31.15 0.1K
14:29 31.20 31.20 31.20 31.20 0.2K
14:30 31.18 31.18 31.18 31.18 0.5K
14:34 31.20 31.20 31.20 31.20 0.4K
14:35 31.18 31.18 31.18 31.18 4.0K
14:36 31.25 31.26 31.25 31.26 0.5K
14:38 31.20 31.21 31.20 31.21 0.7K
14:39 31.20 31.20 31.20 31.20 0.3K
14:41 31.15 31.15 31.15 31.15 0.3K
14:42 31.20 31.20 31.20 31.20 0.7K
14:44 31.18 31.18 31.18 31.18 0.4K
14:46 31.20 31.20 31.20 31.20 0.2K
14:47 31.15 31.15 31.15 31.15 0.3K
14:49 31.21 31.21 31.21 31.21 0.4K
14:56 31.25 31.25 31.25 31.24 0.3K
14:57 31.13 31.13 31.13 31.13 0.5K
14:59 31.21 31.21 31.21 31.21 0.5K
15:00 31.26 31.26 31.26 31.26 0.6K
15:01 31.24 31.24 31.14 31.14 0.9K
15:02 31.24 31.24 31.24 31.24 0.2K
15:03 31.25 31.26 31.19 31.26 0.6K
15:04 31.24 31.24 31.24 31.24 0.6K
15:05 31.18 31.21 31.18 31.21 0.9K
15:06 31.18 31.18 31.16 31.16 0.8K
15:07 31.18 31.18 31.18 31.18 0.5K
15:08 31.18 31.18 31.18 31.18 0.1K
15:09 31.23 31.23 31.12 31.21 0.5K
15:11 31.24 31.24 31.24 31.23 0.6K
15:12 31.17 31.17 31.17 31.17 0.3K
15:14 31.21 31.21 31.21 31.21 0.6K
15:15 31.22 31.22 31.22 31.22 0.2K
15:17 31.22 31.22 31.18 31.18 1.3K
15:18 31.23 31.23 31.23 31.23 0.4K
15:19 31.20 31.26 31.20 31.26 1.6K
15:20 31.20 31.25 31.20 31.25 2.8K
15:26 31.25 31.25 31.25 31.25 1.2K
15:27 31.25 31.25 31.17 31.17 0.6K
15:28 31.22 31.22 31.22 31.22 0.3K
15:29 31.18 31.19 31.18 31.19 0.5K
15:30 31.21 31.21 31.19 31.21 0.5K
15:31 31.17 31.21 31.17 31.21 0.3K
15:33 31.19 31.21 31.19 31.21 1.1K
15:34 31.19 31.19 31.19 31.19 0.3K
15:35 31.18 31.18 31.12 31.18 2.8K
15:36 31.15 31.22 31.15 31.22 0.5K
15:37 31.18 31.18 31.18 31.18 0.1K
15:38 31.18 31.23 31.16 31.16 0.8K
15:40 31.18 31.18 31.18 31.18 0.5K
15:41 31.18 31.18 31.18 31.18 0.3K
15:42 31.18 31.18 31.12 31.12 0.3K
15:43 31.23 31.23 31.20 31.20 0.6K
15:44 31.20 31.21 31.20 31.21 1.6K
15:45 31.21 31.21 31.21 31.21 0.2K
15:46 31.21 31.22 31.21 31.22 1.7K
15:47 31.19 31.19 31.19 31.18 1.7K
15:49 31.21 31.21 31.16 31.16 0.4K
15:50 31.15 31.15 31.15 31.15 0.4K
15:52 31.14 31.14 31.14 31.14 0.1K
15:53 31.12 31.12 31.12 31.12 2.0K
15:54 31.15 31.15 31.15 31.15 1.0K
15:56 31.02 31.02 31.02 31.02 0.5K
15:57 31.02 31.04 31.02 31.04 0.5K
15:58 31.04 31.09 31.04 31.07 1.5K
15:59 31.07 31.13 31.07 31.09 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available