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
09:31 31.43 31.43 31.43 31.43 10.2K
09:33 31.36 31.36 31.36 31.36 0.7K
09:35 31.46 31.46 31.35 31.35 1.6K
09:36 31.45 31.45 31.45 31.45 0.6K
09:38 31.42 31.42 31.41 31.41 1.1K
09:39 31.39 31.39 31.39 31.39 0.7K
09:40 31.37 31.37 31.37 31.37 0.2K
09:41 31.43 31.43 31.43 31.43 4.1K
09:42 31.50 31.50 31.50 31.50 0.4K
09:45 31.41 31.41 31.41 31.41 0.2K
09:46 31.43 31.43 31.43 31.43 0.5K
09:48 31.48 31.48 31.46 31.46 1.2K
09:49 31.41 31.47 31.41 31.44 1.6K
09:50 31.46 31.46 31.41 31.41 3.5K
09:52 31.46 31.46 31.41 31.41 1.6K
09:56 31.43 31.45 31.43 31.45 1.7K
09:58 31.46 31.46 31.46 31.46 0.3K
10:01 31.44 31.44 31.44 31.44 0.7K
10:02 31.43 31.45 31.43 31.45 2.2K
10:05 31.45 31.46 31.44 31.46 1.4K
10:06 31.46 31.46 31.46 31.46 0.1K
10:07 31.42 31.46 31.42 31.46 2.2K
10:09 31.45 31.45 31.45 31.45 0.8K
10:11 31.47 31.47 31.47 31.47 0.1K
10:12 31.48 31.48 31.48 31.48 0.8K
10:13 31.48 31.48 31.47 31.47 0.5K
10:14 31.45 31.48 31.45 31.48 0.9K
10:16 31.40 31.42 31.40 31.42 12.1K
10:19 31.40 31.40 31.36 31.36 0.5K
10:20 31.45 31.45 31.39 31.39 0.7K
10:23 31.44 31.47 31.44 31.47 0.4K
10:24 31.45 31.45 31.45 31.45 1.2K
10:25 31.48 31.49 31.48 31.49 0.7K
10:26 31.49 31.56 31.49 31.56 4.0K
10:27 31.49 31.49 31.49 31.49 0.1K
10:28 31.54 31.54 31.54 31.54 0.1K
10:31 31.50 31.50 31.50 31.50 0.4K
10:32 31.54 31.59 31.54 31.59 18.9K
10:34 31.66 31.66 31.66 31.66 6.7K
10:35 31.61 31.61 31.59 31.59 1.8K
10:36 31.50 31.52 31.50 31.52 0.9K
10:37 31.50 31.67 31.50 31.67 0.4K
10:40 31.66 31.66 31.66 31.66 0.5K
10:43 31.67 31.67 31.52 31.52 3.8K
10:44 31.60 31.60 31.60 31.60 0.9K
10:48 31.64 31.64 31.64 31.64 1.8K
10:49 31.67 31.67 31.60 31.60 1.5K
10:51 31.60 31.63 31.60 31.63 0.9K
10:53 31.64 31.64 31.64 31.64 2.5K
10:55 31.62 31.62 31.62 31.62 7.5K
10:57 31.62 31.64 31.62 31.64 5.2K
10:58 31.64 31.64 31.62 31.62 1.3K
10:59 31.60 31.60 31.60 31.60 0.5K
11:00 31.68 31.68 31.66 31.66 1.7K
11:01 31.63 31.63 31.63 31.63 0.2K
11:03 31.60 31.60 31.60 31.60 0.1K
11:04 31.60 31.60 31.60 31.60 0.8K
11:05 31.70 31.70 31.65 31.65 0.4K
11:06 31.65 31.65 31.65 31.65 0.5K
11:07 31.68 31.68 31.68 31.68 1.1K
11:08 31.65 31.65 31.65 31.65 0.5K
11:10 31.73 31.73 31.73 31.73 1.0K
11:14 31.66 31.66 31.66 31.66 3.0K
11:15 31.68 31.68 31.67 31.67 3.5K
11:16 31.65 31.71 31.65 31.71 1.8K
11:17 31.66 31.66 31.66 31.66 0.1K
11:18 31.66 31.66 31.66 31.66 0.5K
11:22 31.68 31.68 31.68 31.68 0.2K
11:23 31.71 31.71 31.71 31.71 1.1K
11:24 31.65 31.65 31.65 31.65 0.2K
11:26 31.70 31.70 31.69 31.69 0.8K
11:29 31.72 31.72 31.72 31.72 0.1K
11:30 31.69 31.69 31.69 31.69 0.8K
11:32 31.69 31.72 31.69 31.72 0.8K
11:33 31.76 31.77 31.76 31.77 1.1K
11:35 31.74 31.74 31.74 31.74 3.2K
11:39 31.84 31.84 31.84 31.84 0.6K
11:41 31.77 31.77 31.77 31.77 0.2K
11:46 31.73 31.73 31.73 31.73 0.3K
11:47 31.71 31.71 31.71 31.71 0.3K
11:49 31.71 31.71 31.71 31.71 0.5K
11:50 31.73 31.73 31.73 31.73 0.4K
11:53 31.74 31.74 31.74 31.74 0.4K
11:55 31.77 31.77 31.77 31.77 0.4K
11:56 31.69 31.69 31.69 31.69 0.2K
11:57 31.71 31.71 31.71 31.71 0.2K
11:58 31.69 31.69 31.69 31.69 0.7K
12:01 31.66 31.69 31.65 31.65 2.0K
12:03 31.65 31.65 31.65 31.65 0.5K
12:06 31.66 31.66 31.66 31.66 0.8K
12:11 31.64 31.64 31.64 31.64 0.7K
12:14 31.69 31.69 31.69 31.69 0.3K
12:16 31.60 31.60 31.60 31.60 0.1K
12:17 31.63 31.63 31.63 31.63 0.4K
12:19 31.66 31.66 31.66 31.66 0.6K
12:26 31.69 31.69 31.66 31.66 1.3K
12:29 31.68 31.68 31.68 31.68 0.3K
12:30 31.68 31.68 31.68 31.68 0.2K
12:31 31.69 31.69 31.69 31.69 0.2K
12:32 31.65 31.65 31.65 31.65 1.7K
12:38 31.68 31.69 31.68 31.69 1.0K
12:39 31.67 31.67 31.67 31.67 0.7K
12:41 31.65 31.65 31.63 31.63 0.8K
12:50 31.64 31.64 31.64 31.64 0.2K
12:52 31.65 31.65 31.65 31.65 0.7K
12:54 31.62 31.62 31.62 31.62 0.4K
12:56 31.63 31.63 31.63 31.63 0.6K
12:59 31.65 31.65 31.65 31.65 1.5K
13:00 31.66 31.66 31.66 31.66 0.1K
13:01 31.62 31.63 31.62 31.63 0.3K
13:04 31.65 31.65 31.65 31.65 0.2K
13:07 31.67 31.67 31.67 31.67 0.4K
13:09 31.65 31.65 31.65 31.65 0.1K
13:10 31.67 31.67 31.67 31.67 0.2K
13:12 31.67 31.67 31.67 31.67 0.5K
13:14 31.67 31.67 31.67 31.67 0.3K
13:15 31.66 31.71 31.65 31.71 2.5K
13:16 31.71 31.71 31.71 31.71 0.2K
13:18 31.68 31.68 31.68 31.68 0.4K
13:22 31.71 31.71 31.71 31.71 0.2K
13:23 31.70 31.71 31.70 31.71 0.7K
13:24 31.64 31.64 31.64 31.64 0.3K
13:25 31.68 31.68 31.68 31.68 2.5K
13:28 31.67 31.67 31.67 31.67 0.2K
13:29 31.65 31.65 31.65 31.65 0.2K
13:30 31.62 31.62 31.62 31.62 0.7K
13:31 31.62 31.62 31.62 31.62 0.8K
13:35 31.61 31.61 31.61 31.61 0.2K
13:36 31.56 31.56 31.56 31.56 1.8K
13:41 31.60 31.60 31.60 31.60 0.8K
13:42 31.50 31.50 31.50 31.50 0.3K
13:44 31.50 31.50 31.50 31.50 1.5K
13:47 31.41 31.41 31.41 31.41 0.1K
13:48 31.41 31.41 31.41 31.41 0.2K
13:49 31.47 31.47 31.45 31.45 1.3K
13:50 31.41 31.41 31.41 31.41 1.9K
13:51 31.39 31.39 31.39 31.39 0.3K
13:55 31.36 31.36 31.36 31.36 0.5K
13:56 31.38 31.38 31.38 31.38 0.4K
13:57 31.35 31.35 31.30 31.30 1.6K
13:58 31.29 31.29 31.29 31.29 0.7K
13:59 31.25 31.25 31.25 31.25 1.0K
14:00 31.31 31.37 31.25 31.25 4.6K
14:02 31.25 31.25 31.25 31.25 1.5K
14:03 31.25 31.25 31.25 31.25 1.0K
14:04 31.48 31.48 31.48 31.48 0.1K
14:06 31.37 31.45 31.37 31.45 1.5K
14:08 31.43 31.43 31.43 31.43 0.4K
14:10 31.45 31.46 31.45 31.46 0.3K
14:12 31.34 31.34 31.34 31.34 0.3K
14:14 31.41 31.42 31.41 31.42 4.4K
14:17 31.37 31.37 31.37 31.37 0.2K
14:18 31.37 31.37 31.35 31.35 0.5K
14:20 31.35 31.36 31.35 31.36 0.8K
14:23 31.39 31.39 31.39 31.39 0.4K
14:24 31.40 31.40 31.40 31.40 1.9K
14:28 31.42 31.42 31.40 31.40 2.5K
14:33 31.44 31.44 31.44 31.44 4.7K
14:37 31.35 31.35 31.35 31.35 0.4K
14:38 31.35 31.35 31.35 31.35 0.3K
14:40 31.42 31.42 31.42 31.42 0.5K
14:42 31.40 31.40 31.40 31.40 0.1K
14:45 31.27 31.34 31.27 31.34 0.6K
14:50 31.35 31.37 31.35 31.37 2.3K
14:52 31.38 31.38 31.36 31.36 1.0K
14:55 31.34 31.34 31.30 31.30 1.1K
14:57 31.31 31.31 31.31 31.31 0.4K
14:58 31.33 31.33 31.33 31.33 1.5K
15:00 31.28 31.28 31.28 31.28 0.9K
15:04 31.30 31.30 31.30 31.30 0.3K
15:06 31.30 31.30 31.30 31.30 0.2K
15:08 31.30 31.30 31.30 31.30 0.4K
15:10 31.26 31.26 31.26 31.26 2.5K
15:13 31.29 31.29 31.29 31.29 3.2K
15:14 31.23 31.23 31.23 31.23 0.1K
15:15 31.25 31.25 31.25 31.25 0.7K
15:16 31.26 31.26 31.26 31.26 0.3K
15:17 31.21 31.21 31.21 31.21 0.3K
15:18 31.26 31.26 31.25 31.25 0.4K
15:19 31.27 31.27 31.25 31.25 0.2K
15:20 31.21 31.31 31.21 31.27 1.7K
15:21 31.26 31.26 31.20 31.20 0.6K
15:22 31.26 31.29 31.26 31.29 1.1K
15:24 31.25 31.25 31.25 31.25 0.9K
15:25 31.25 31.27 31.25 31.27 1.1K
15:26 31.22 31.22 31.22 31.22 0.4K
15:27 31.25 31.25 31.25 31.25 0.4K
15:29 31.25 31.25 31.25 31.25 0.1K
15:30 31.25 31.25 31.25 31.25 0.2K
15:31 31.25 31.25 31.25 31.25 0.2K
15:32 31.27 31.27 31.27 31.27 0.2K
15:33 31.23 31.24 31.23 31.24 1.2K
15:35 31.25 31.25 31.25 31.25 0.4K
15:36 31.22 31.22 31.22 31.22 0.4K
15:37 31.21 31.21 31.21 31.21 0.1K
15:38 31.20 31.20 31.20 31.20 0.6K
15:39 31.23 31.23 31.23 31.23 0.3K
15:40 31.25 31.30 31.25 31.29 2.7K
15:41 31.29 31.29 31.29 31.29 0.1K
15:43 31.29 31.29 31.29 31.29 0.6K
15:45 31.29 31.30 31.23 31.23 2.4K
15:46 31.24 31.24 31.24 31.24 0.4K
15:47 31.29 31.29 31.24 31.24 1.0K
15:48 31.25 31.25 31.25 31.25 1.0K
15:49 31.25 31.25 31.25 31.25 0.7K
15:50 31.26 31.30 31.26 31.30 2.7K
15:51 31.28 31.28 31.26 31.26 3.1K
15:52 31.35 31.35 31.35 31.35 1.5K
15:54 31.33 31.33 31.33 31.33 0.6K
15:55 31.27 31.27 31.27 31.27 0.9K
15:56 31.32 31.32 31.30 31.30 1.5K
15:57 31.33 31.33 31.33 31.33 2.1K
15:58 31.36 31.36 31.33 31.33 0.5K
15:59 31.33 31.36 31.28 31.28 7.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available