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 31.25 31.28 31.25 31.28 7.3K
09:31 31.30 31.30 31.30 31.30 0.1K
09:32 31.30 31.30 31.30 31.30 2.1K
09:34 31.45 31.45 31.45 31.45 0.7K
09:36 31.50 31.56 31.50 31.56 1.5K
09:37 31.43 31.43 31.43 31.43 0.1K
09:38 31.39 31.43 31.39 31.43 0.3K
09:39 31.41 31.41 31.41 31.41 0.2K
09:40 31.49 31.49 31.49 31.49 1.2K
09:42 31.49 31.49 31.49 31.49 0.2K
09:44 31.49 31.59 31.45 31.45 1.6K
09:45 31.54 31.54 31.54 31.54 0.1K
09:46 31.50 31.50 31.48 31.48 0.5K
09:47 31.52 31.52 31.52 31.52 0.7K
09:51 31.50 31.59 31.50 31.59 1.9K
09:52 31.58 31.61 31.52 31.52 2.2K
09:53 31.50 31.59 31.50 31.59 2.7K
09:56 31.56 31.57 31.56 31.57 0.3K
09:57 31.50 31.50 31.50 31.50 0.7K
10:04 31.68 31.68 31.68 31.68 1.4K
10:06 31.68 31.78 31.68 31.78 1.1K
10:07 31.78 31.78 31.78 31.78 1.4K
10:09 31.71 31.71 31.69 31.69 0.9K
10:11 31.76 31.76 31.76 31.76 0.2K
10:12 31.77 31.77 31.77 31.77 0.3K
10:16 31.71 31.71 31.71 31.71 0.5K
10:18 31.68 31.68 31.68 31.68 0.2K
10:19 31.67 31.67 31.67 31.67 0.3K
10:20 31.65 31.66 31.64 31.64 2.2K
10:22 31.63 31.63 31.63 31.63 1.1K
10:23 31.64 31.64 31.64 31.64 0.5K
10:26 31.61 31.64 31.61 31.63 1.6K
10:27 31.64 31.64 31.61 31.61 0.4K
10:28 31.61 31.61 31.61 31.61 1.0K
10:30 31.55 31.55 31.55 31.55 0.3K
10:32 31.55 31.55 31.55 31.55 0.9K
10:34 31.67 31.67 31.62 31.62 1.4K
10:35 31.61 31.62 31.61 31.62 0.8K
10:37 31.61 31.61 31.61 31.61 0.5K
10:38 31.59 31.59 31.59 31.59 0.1K
10:39 31.56 31.56 31.56 31.56 0.2K
10:40 31.63 31.63 31.63 31.63 1.8K
10:41 31.63 31.63 31.63 31.63 0.1K
10:42 31.63 31.65 31.60 31.60 5.1K
10:43 31.60 31.60 31.60 31.60 0.4K
10:44 31.62 31.62 31.59 31.59 1.9K
10:45 31.60 31.60 31.60 31.60 0.3K
10:46 31.63 31.63 31.63 31.63 0.6K
10:51 31.63 31.63 31.63 31.63 1.1K
10:54 31.65 31.65 31.65 31.65 0.3K
10:55 31.71 31.71 31.71 31.71 3.2K
10:56 31.68 31.72 31.68 31.69 3.2K
10:59 31.67 31.69 31.67 31.69 0.6K
11:00 31.69 31.69 31.69 31.69 0.3K
11:01 31.69 31.69 31.69 31.69 0.1K
11:02 31.71 31.71 31.71 31.71 0.1K
11:04 31.69 31.69 31.69 31.69 0.3K
11:06 31.72 31.72 31.72 31.72 0.4K
11:07 31.66 31.66 31.66 31.66 1.2K
11:09 31.78 31.78 31.78 31.78 0.1K
11:10 31.66 31.66 31.66 31.66 0.3K
11:11 31.68 31.68 31.68 31.68 0.2K
11:15 31.78 31.78 31.78 31.78 0.3K
11:17 31.77 31.77 31.72 31.75 1.2K
11:18 31.80 31.80 31.80 31.80 2.2K
11:19 31.73 31.79 31.73 31.79 4.0K
11:21 31.80 31.80 31.80 31.80 0.7K
11:22 31.75 31.75 31.75 31.75 0.1K
11:23 31.77 31.77 31.77 31.77 0.1K
11:24 31.78 31.78 31.78 31.78 0.1K
11:25 31.78 31.78 31.78 31.78 0.3K
11:26 31.76 31.78 31.76 31.78 1.2K
11:27 31.80 31.80 31.80 31.80 1.0K
11:28 31.78 31.78 31.75 31.75 1.7K
11:29 31.72 31.72 31.72 31.72 0.8K
11:32 31.79 31.79 31.79 31.79 0.1K
11:33 31.74 31.74 31.73 31.73 1.5K
11:34 31.66 31.66 31.66 31.66 0.2K
11:35 31.79 31.79 31.79 31.79 0.2K
11:39 31.66 31.66 31.66 31.66 0.1K
11:41 31.73 31.73 31.73 31.73 1.0K
11:44 31.66 31.79 31.66 31.79 2.0K
11:46 31.79 31.79 31.79 31.79 1.1K
11:48 31.68 31.68 31.68 31.68 0.5K
11:50 31.73 31.73 31.73 31.73 0.2K
11:51 31.73 31.73 31.68 31.70 1.8K
11:52 31.77 31.77 31.77 31.77 1.2K
11:59 31.74 31.74 31.74 31.74 0.9K
12:00 31.74 31.74 31.74 31.74 0.1K
12:01 31.74 31.74 31.74 31.74 0.7K
12:05 31.70 31.78 31.70 31.78 3.0K
12:09 31.72 31.72 31.72 31.72 0.6K
12:11 31.73 31.73 31.73 31.73 0.6K
12:16 31.68 31.68 31.68 31.68 0.1K
12:17 31.73 31.73 31.73 31.73 0.8K
12:21 31.68 31.68 31.68 31.68 0.1K
12:23 31.73 31.73 31.73 31.73 0.1K
12:24 31.70 31.70 31.70 31.70 0.1K
12:25 31.74 31.74 31.74 31.74 0.2K
12:26 31.78 31.78 31.78 31.78 0.1K
12:27 31.73 31.73 31.73 31.73 0.4K
12:29 31.74 31.74 31.73 31.73 0.9K
12:32 31.73 31.73 31.73 31.73 0.4K
12:33 31.76 31.76 31.76 31.76 8.1K
12:37 31.75 31.75 31.69 31.70 1.0K
12:39 31.72 31.74 31.72 31.74 1.6K
12:41 31.72 31.75 31.72 31.72 1.4K
12:44 31.72 31.72 31.70 31.70 1.3K
12:45 31.69 31.70 31.69 31.70 0.6K
12:46 31.71 31.71 31.71 31.71 4.5K
12:48 31.70 31.70 31.70 31.69 0.3K
12:49 31.70 31.70 31.70 31.70 0.2K
12:50 31.72 31.72 31.72 31.72 0.3K
12:51 31.74 31.76 31.71 31.76 2.0K
12:53 31.75 31.78 31.75 31.78 0.5K
12:56 31.78 31.78 31.78 31.78 0.3K
12:58 31.78 31.78 31.78 31.78 0.6K
12:59 31.77 31.77 31.77 31.77 0.3K
13:00 31.79 31.80 31.77 31.77 2.0K
13:01 31.78 31.78 31.78 31.78 0.4K
13:03 31.77 31.77 31.77 31.77 0.3K
13:04 31.74 31.74 31.74 31.74 0.1K
13:05 31.73 31.73 31.73 31.73 1.6K
13:07 31.74 31.74 31.72 31.72 0.4K
13:13 31.74 31.75 31.74 31.75 0.3K
13:16 31.68 31.68 31.68 31.68 0.1K
13:17 31.74 31.74 31.74 31.74 1.3K
13:19 31.74 31.74 31.74 31.74 1.1K
13:25 31.70 31.70 31.70 31.70 0.3K
13:27 31.70 31.70 31.69 31.69 2.0K
13:29 31.70 31.70 31.70 31.70 0.4K
13:37 31.72 31.72 31.72 31.72 0.5K
13:41 31.67 31.67 31.67 31.67 0.2K
13:44 31.72 31.72 31.66 31.66 3.2K
13:46 31.70 31.70 31.70 31.70 0.4K
13:48 31.71 31.71 31.71 31.71 0.5K
13:49 31.71 31.75 31.71 31.75 3.3K
13:51 31.73 31.73 31.73 31.73 1.2K
13:52 31.74 31.74 31.74 31.74 0.6K
13:53 31.70 31.70 31.70 31.70 0.7K
13:55 31.67 31.67 31.67 31.67 1.1K
13:56 31.67 31.67 31.67 31.67 0.4K
13:58 31.69 31.69 31.69 31.69 1.8K
13:59 31.66 31.66 31.66 31.66 3.9K
14:07 31.67 31.67 31.67 31.67 0.4K
14:09 31.68 31.70 31.68 31.70 0.2K
14:11 31.73 31.73 31.73 31.73 0.8K
14:12 31.74 31.74 31.74 31.74 1.3K
14:13 31.73 31.74 31.73 31.73 1.2K
14:19 31.71 31.71 31.71 31.71 0.2K
14:20 31.74 31.74 31.74 31.74 0.7K
14:22 31.75 31.78 31.75 31.78 2.2K
14:24 31.77 31.77 31.77 31.77 0.3K
14:26 31.75 31.75 31.75 31.75 0.2K
14:28 31.72 31.76 31.72 31.76 1.3K
14:29 31.72 31.73 31.71 31.71 0.6K
14:31 31.75 31.75 31.75 31.75 0.3K
14:33 31.77 31.77 31.77 31.77 0.4K
14:35 31.71 31.74 31.71 31.74 0.8K
14:40 31.76 31.78 31.76 31.78 0.3K
14:46 31.72 31.72 31.72 31.72 0.5K
14:48 31.69 31.69 31.69 31.69 0.1K
14:49 31.70 31.70 31.70 31.70 0.3K
14:50 31.72 31.72 31.72 31.72 0.1K
14:52 31.73 31.73 31.73 31.73 0.2K
14:54 31.75 31.75 31.75 31.75 1.1K
14:57 31.73 31.73 31.73 31.73 0.1K
14:59 31.71 31.71 31.71 31.71 0.6K
15:02 31.66 31.66 31.66 31.66 3.8K
15:04 31.67 31.67 31.67 31.67 0.1K
15:06 31.65 31.71 31.65 31.71 1.3K
15:07 31.68 31.68 31.68 31.68 0.4K
15:09 31.65 31.65 31.65 31.65 0.2K
15:12 31.65 31.65 31.65 31.65 1.5K
15:13 31.60 31.65 31.60 31.65 3.5K
15:15 31.60 31.60 31.60 31.60 0.2K
15:18 31.57 31.60 31.57 31.60 0.3K
15:19 31.61 31.62 31.61 31.62 0.4K
15:22 31.60 31.60 31.60 31.60 0.2K
15:23 31.61 31.61 31.58 31.58 0.9K
15:24 31.57 31.58 31.57 31.58 0.7K
15:27 31.56 31.59 31.56 31.59 1.2K
15:28 31.57 31.57 31.57 31.57 0.2K
15:29 31.59 31.59 31.59 31.59 0.3K
15:31 31.56 31.56 31.56 31.56 0.2K
15:32 31.56 31.56 31.56 31.56 0.1K
15:34 31.56 31.56 31.56 31.56 0.3K
15:36 31.62 31.62 31.62 31.62 1.3K
15:37 31.56 31.56 31.56 31.56 0.2K
15:39 31.62 31.62 31.62 31.62 0.2K
15:40 31.55 31.55 31.55 31.55 0.6K
15:42 31.62 31.62 31.62 31.62 0.2K
15:43 31.62 31.62 31.61 31.62 2.1K
15:45 31.60 31.63 31.60 31.63 0.2K
15:46 31.62 31.62 31.58 31.58 3.2K
15:47 31.55 31.58 31.55 31.58 2.7K
15:49 31.55 31.55 31.55 31.55 0.2K
15:50 31.59 31.59 31.55 31.55 3.2K
15:51 31.55 31.58 31.52 31.52 1.2K
15:54 31.57 31.58 31.57 31.58 1.2K
15:55 31.60 31.60 31.56 31.56 0.7K
15:56 31.54 31.54 31.53 31.53 1.7K
15:57 31.53 31.55 31.53 31.55 0.5K
15:58 31.55 31.55 31.53 31.53 0.6K
15:59 31.55 31.57 31.52 31.57 4.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available