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 31.55 31.55 31.54 31.54 9.0K
09:31 31.40 31.42 31.40 31.42 3.0K
09:33 31.40 31.40 31.40 31.40 0.3K
09:34 31.38 31.38 31.38 31.38 0.1K
09:35 31.25 31.39 31.25 31.39 1.9K
09:36 31.50 31.57 31.50 31.57 2.4K
09:38 31.74 31.74 31.57 31.57 5.7K
09:39 31.54 31.74 31.54 31.58 2.1K
09:40 31.57 31.61 31.56 31.56 0.7K
09:41 31.63 31.63 31.53 31.53 0.6K
09:43 31.69 31.69 31.64 31.64 0.6K
09:44 31.71 31.71 31.40 31.40 0.4K
09:45 31.74 31.74 31.74 31.74 0.2K
09:47 31.57 31.73 31.57 31.73 0.5K
09:48 31.57 31.57 31.57 31.57 0.3K
09:49 31.57 31.72 31.52 31.58 1.5K
09:50 31.55 31.68 31.55 31.68 4.6K
09:51 31.72 31.72 31.72 31.72 2.5K
09:54 31.58 31.58 31.57 31.57 1.3K
09:55 31.60 31.60 31.60 31.60 0.2K
09:56 31.70 31.70 31.60 31.60 1.1K
09:59 31.66 31.66 31.66 31.66 0.2K
10:00 31.68 31.68 31.68 31.68 0.6K
10:01 31.63 31.63 31.63 31.63 2.6K
10:03 31.61 31.63 31.61 31.63 2.9K
10:05 31.74 31.74 31.74 31.74 0.5K
10:08 31.78 31.78 31.75 31.75 1.8K
10:09 31.76 31.76 31.61 31.61 3.0K
10:11 31.73 31.73 31.65 31.71 2.1K
10:12 31.65 31.65 31.65 31.65 0.1K
10:13 31.69 31.73 31.69 31.73 0.7K
10:16 31.77 31.77 31.71 31.74 1.9K
10:17 31.71 31.71 31.62 31.62 1.8K
10:18 31.65 31.65 31.62 31.62 0.8K
10:19 31.61 31.61 31.61 31.61 0.6K
10:20 31.67 31.67 31.61 31.61 2.3K
10:21 31.61 31.61 31.57 31.57 1.2K
10:22 31.64 31.64 31.64 31.64 1.4K
10:24 31.68 31.68 31.68 31.68 0.3K
10:26 31.68 31.68 31.68 31.68 0.9K
10:29 31.68 31.68 31.65 31.68 1.2K
10:33 31.70 31.70 31.67 31.67 4.1K
10:34 31.64 31.64 31.64 31.64 2.0K
10:36 31.67 31.67 31.67 31.67 0.2K
10:37 31.67 31.67 31.62 31.62 1.1K
10:39 31.72 31.72 31.61 31.71 3.0K
10:40 31.68 31.68 31.68 31.68 1.2K
10:41 31.68 31.68 31.62 31.62 3.1K
10:44 31.69 31.69 31.69 31.69 0.6K
10:46 31.71 31.71 31.66 31.66 1.7K
10:52 31.63 31.74 31.63 31.74 1.3K
10:54 31.56 31.56 31.56 31.56 0.5K
10:55 31.66 31.66 31.66 31.66 0.4K
10:56 31.68 31.68 31.68 31.68 0.1K
10:57 31.72 31.72 31.72 31.72 0.2K
10:58 31.73 31.74 31.73 31.74 0.7K
10:59 31.72 31.74 31.72 31.73 3.2K
11:00 31.74 31.74 31.68 31.68 3.1K
11:01 31.67 31.68 31.67 31.68 1.5K
11:02 31.68 31.69 31.67 31.67 1.8K
11:03 31.68 31.69 31.68 31.68 1.2K
11:04 31.71 31.71 31.68 31.68 0.7K
11:05 31.71 31.71 31.71 31.71 0.1K
11:06 31.68 31.68 31.68 31.68 1.0K
11:07 31.56 31.67 31.56 31.61 1.6K
11:08 31.67 31.67 31.63 31.63 0.7K
11:09 31.62 31.62 31.60 31.60 2.4K
11:10 31.65 31.65 31.61 31.61 0.6K
11:11 31.62 31.62 31.62 31.62 0.1K
11:12 31.62 31.64 31.62 31.64 1.8K
11:13 31.64 31.64 31.64 31.64 0.4K
11:15 31.66 31.66 31.66 31.66 0.2K
11:17 31.68 31.68 31.68 31.68 0.1K
11:19 31.65 31.69 31.63 31.67 6.2K
11:22 31.65 31.67 31.65 31.66 1.4K
11:23 31.66 31.66 31.66 31.66 1.6K
11:25 31.66 31.66 31.64 31.64 1.6K
11:26 31.61 31.61 31.61 31.61 0.1K
11:27 31.62 31.62 31.62 31.62 1.0K
11:28 31.61 31.61 31.61 31.61 0.7K
11:29 31.58 31.58 31.57 31.58 0.9K
11:30 31.57 31.57 31.57 31.57 0.3K
11:32 31.62 31.62 31.58 31.58 0.9K
11:34 31.58 31.58 31.58 31.58 0.2K
11:37 31.59 31.59 31.59 31.59 0.9K
11:38 31.51 31.51 31.51 31.51 3.4K
11:39 31.55 31.55 31.51 31.51 0.9K
11:43 31.53 31.54 31.53 31.54 3.4K
11:46 31.55 31.55 31.55 31.55 0.9K
11:47 31.51 31.51 31.51 31.51 1.0K
11:48 31.51 31.56 31.49 31.56 2.6K
11:53 31.55 31.55 31.51 31.51 0.9K
11:57 31.54 31.54 31.54 31.54 0.1K
11:59 31.51 31.51 31.51 31.51 1.1K
12:00 31.50 31.50 31.50 31.50 0.2K
12:02 31.53 31.55 31.50 31.55 0.6K
12:03 31.50 31.50 31.50 31.50 0.1K
12:04 31.58 31.58 31.57 31.57 1.1K
12:05 31.51 31.57 31.51 31.57 0.5K
12:06 31.52 31.52 31.52 31.52 0.4K
12:09 31.52 31.52 31.52 31.52 1.0K
12:12 31.54 31.54 31.54 31.54 0.3K
12:13 31.60 31.60 31.60 31.60 0.8K
12:15 31.60 31.60 31.60 31.60 0.1K
12:16 31.51 31.51 31.51 31.51 0.5K
12:18 31.56 31.56 31.52 31.52 1.3K
12:22 31.59 31.59 31.52 31.52 0.9K
12:23 31.59 31.60 31.59 31.60 1.1K
12:24 31.52 31.52 31.52 31.52 0.5K
12:25 31.60 31.60 31.59 31.59 1.0K
12:26 31.58 31.60 31.58 31.60 1.0K
12:34 31.61 31.61 31.61 31.61 0.3K
12:37 31.59 31.59 31.59 31.59 0.3K
12:40 31.57 31.57 31.53 31.56 1.0K
12:45 31.56 31.56 31.56 31.56 1.3K
12:47 31.58 31.58 31.58 31.58 0.5K
12:52 31.61 31.62 31.61 31.62 1.3K
12:53 31.62 31.62 31.62 31.62 0.1K
12:55 31.58 31.58 31.55 31.58 0.3K
12:56 31.56 31.56 31.54 31.54 0.4K
12:57 31.56 31.56 31.56 31.56 0.1K
12:59 31.60 31.60 31.60 31.60 0.3K
13:00 31.58 31.58 31.55 31.56 1.7K
13:03 31.61 31.61 31.61 31.61 0.3K
13:04 31.62 31.62 31.58 31.58 0.5K
13:07 31.57 31.57 31.57 31.57 0.4K
13:09 31.58 31.58 31.58 31.58 1.5K
13:10 31.57 31.57 31.55 31.55 0.3K
13:12 31.60 31.60 31.57 31.59 1.4K
13:13 31.59 31.59 31.59 31.59 0.3K
13:15 31.58 31.58 31.58 31.58 0.6K
13:16 31.57 31.57 31.55 31.55 8.7K
13:17 31.55 31.55 31.55 31.55 1.0K
13:19 31.54 31.54 31.54 31.54 2.2K
13:20 31.54 31.54 31.54 31.54 0.1K
13:21 31.54 31.54 31.52 31.52 3.7K
13:22 31.55 31.55 31.53 31.53 2.0K
13:24 31.52 31.52 31.52 31.52 0.5K
13:30 31.52 31.52 31.52 31.52 0.3K
13:33 31.56 31.56 31.56 31.56 0.2K
13:35 31.55 31.57 31.55 31.57 1.0K
13:36 31.52 31.52 31.52 31.52 0.6K
13:37 31.58 31.58 31.58 31.58 0.3K
13:38 31.58 31.58 31.58 31.58 0.4K
13:39 31.59 31.59 31.59 31.59 0.1K
13:40 31.61 31.61 31.59 31.59 0.4K
13:41 31.59 31.59 31.59 31.59 0.3K
13:42 31.63 31.63 31.63 31.63 2.3K
13:44 31.59 31.63 31.59 31.63 0.7K
13:45 31.60 31.60 31.55 31.55 1.3K
13:46 31.59 31.59 31.56 31.56 0.6K
13:53 31.56 31.56 31.56 31.56 1.1K
13:58 31.55 31.59 31.55 31.56 5.0K
14:01 31.59 31.59 31.59 31.59 0.1K
14:06 31.62 31.62 31.62 31.62 0.7K
14:08 31.59 31.59 31.59 31.59 0.4K
14:09 31.55 31.55 31.55 31.55 0.5K
14:12 31.59 31.59 31.59 31.59 0.6K
14:14 31.55 31.55 31.53 31.53 12.9K
14:15 31.56 31.56 31.54 31.54 2.6K
14:16 31.52 31.55 31.52 31.52 1.9K
14:17 31.53 31.53 31.53 31.53 0.7K
14:18 31.55 31.55 31.55 31.55 0.4K
14:19 31.53 31.53 31.53 31.53 0.1K
14:21 31.53 31.55 31.52 31.55 1.4K
14:23 31.55 31.55 31.53 31.55 0.8K
14:24 31.56 31.56 31.56 31.56 0.2K
14:25 31.55 31.55 31.55 31.55 0.8K
14:26 31.54 31.54 31.53 31.53 0.9K
14:27 31.55 31.55 31.55 31.55 1.0K
14:29 31.54 31.54 31.54 31.54 0.4K
14:30 31.56 31.56 31.53 31.53 0.6K
14:31 31.61 31.61 31.61 31.61 0.4K
14:32 31.57 31.57 31.57 31.57 0.3K
14:33 31.53 31.53 31.53 31.53 0.1K
14:35 31.53 31.53 31.53 31.53 0.4K
14:36 31.57 31.57 31.57 31.57 0.4K
14:37 31.57 31.57 31.52 31.52 0.2K
14:38 31.57 31.57 31.53 31.53 1.0K
14:41 31.53 31.53 31.53 31.53 1.0K
14:44 31.57 31.57 31.57 31.57 0.3K
14:46 31.57 31.57 31.57 31.57 0.2K
14:47 31.57 31.57 31.57 31.57 0.1K
14:48 31.53 31.61 31.53 31.53 3.1K
14:49 31.54 31.54 31.54 31.54 0.6K
14:50 31.58 31.58 31.58 31.58 0.8K
14:51 31.61 31.61 31.56 31.56 0.9K
14:53 31.58 31.58 31.58 31.58 0.2K
14:54 31.58 31.59 31.58 31.59 0.8K
14:55 31.59 31.61 31.58 31.58 0.9K
14:57 31.63 31.63 31.63 31.63 0.3K
14:58 31.62 31.62 31.59 31.59 1.7K
15:00 31.58 31.58 31.58 31.58 1.5K
15:05 31.58 31.58 31.58 31.58 0.3K
15:06 31.58 31.58 31.58 31.58 0.2K
15:07 31.61 31.61 31.61 31.61 0.1K
15:08 31.58 31.58 31.58 31.58 1.2K
15:11 31.60 31.61 31.60 31.61 0.6K
15:12 31.61 31.64 31.60 31.64 0.6K
15:13 31.61 31.61 31.61 31.61 0.6K
15:15 31.61 31.61 31.61 31.61 0.7K
15:16 31.65 31.65 31.59 31.59 0.5K
15:20 31.62 31.62 31.62 31.62 0.5K
15:21 31.61 31.61 31.61 31.61 0.2K
15:22 31.65 31.65 31.64 31.64 0.3K
15:25 31.64 31.64 31.63 31.64 1.3K
15:26 31.62 31.62 31.62 31.61 0.3K
15:28 31.64 31.64 31.61 31.61 0.5K
15:31 31.64 31.64 31.64 31.64 0.4K
15:32 31.63 31.63 31.61 31.61 0.7K
15:36 31.61 31.61 31.61 31.61 0.7K
15:37 31.59 31.59 31.59 31.59 0.5K
15:39 31.61 31.61 31.58 31.58 0.5K
15:40 31.59 31.59 31.59 31.59 0.7K
15:42 31.61 31.61 31.58 31.58 1.4K
15:45 31.61 31.61 31.61 31.61 1.0K
15:47 31.61 31.61 31.58 31.58 1.0K
15:50 31.61 31.64 31.61 31.64 0.8K
15:51 31.58 31.61 31.58 31.61 2.3K
15:52 31.58 31.58 31.58 31.58 0.1K
15:53 31.60 31.60 31.58 31.58 0.6K
15:54 31.64 31.64 31.64 31.64 0.7K
15:55 31.58 31.58 31.58 31.58 1.2K
15:56 31.60 31.60 31.60 31.60 0.5K
15:57 31.59 31.60 31.59 31.60 1.3K
15:58 31.59 31.59 31.59 31.58 1.6K
15:59 31.60 31.60 31.57 31.57 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available