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 31.58 31.73 31.58 31.73 14.7K
09:32 31.70 31.70 31.56 31.56 3.3K
09:33 31.58 31.61 31.58 31.61 1.0K
09:34 31.58 31.58 31.58 31.58 1.3K
09:35 31.56 31.56 31.52 31.53 1.5K
09:36 31.54 31.54 31.45 31.45 3.0K
09:37 31.45 31.45 31.45 31.45 0.1K
09:38 31.51 31.51 31.46 31.46 1.2K
09:39 31.45 31.45 31.45 31.45 4.1K
09:40 31.39 31.39 31.39 31.39 2.3K
09:41 31.39 31.45 31.35 31.34 5.8K
09:42 31.26 31.27 31.25 31.25 1.3K
09:44 31.28 31.28 31.21 31.21 2.5K
09:45 31.21 31.21 31.21 31.21 2.1K
09:46 31.32 31.32 31.32 31.32 0.2K
09:47 31.22 31.23 31.22 31.23 1.2K
09:49 31.22 31.22 31.22 31.22 1.2K
09:51 31.27 31.29 31.27 31.29 1.0K
09:52 31.24 31.28 31.24 31.25 1.9K
09:53 31.30 31.30 31.30 31.30 6.8K
09:55 31.40 31.48 31.40 31.48 1.4K
09:57 31.34 31.39 31.31 31.39 0.8K
09:58 31.31 31.31 31.31 31.31 0.6K
10:00 31.33 31.33 31.33 31.33 3.2K
10:04 31.27 31.27 31.27 31.27 0.2K
10:05 31.32 31.32 31.32 31.32 0.5K
10:06 31.32 31.32 31.32 31.32 0.1K
10:07 31.40 31.40 31.36 31.36 0.6K
10:08 31.36 31.36 31.36 31.36 1.6K
10:09 31.36 31.36 31.36 31.36 0.4K
10:11 31.36 31.38 31.36 31.38 3.3K
10:14 31.36 31.36 31.29 31.29 1.8K
10:15 31.26 31.26 31.26 31.26 0.1K
10:16 31.26 31.26 31.26 31.26 0.2K
10:17 31.26 31.26 31.26 31.26 0.5K
10:18 31.26 31.26 31.26 31.26 0.2K
10:20 31.29 31.29 31.26 31.26 1.2K
10:21 31.26 31.26 31.26 31.26 0.3K
10:22 31.26 31.26 31.26 31.26 0.3K
10:23 31.27 31.27 31.25 31.25 0.5K
10:25 31.29 31.29 31.24 31.24 1.7K
10:31 31.35 31.35 31.27 31.30 0.6K
10:32 31.26 31.26 31.26 31.26 0.3K
10:35 31.28 31.28 31.28 31.28 0.1K
10:36 31.25 31.25 31.25 31.25 4.5K
10:37 31.21 31.26 31.21 31.26 1.6K
10:39 31.27 31.28 31.27 31.28 0.5K
10:40 31.26 31.26 31.26 31.26 0.2K
10:41 31.23 31.24 31.23 31.23 0.6K
10:42 31.23 31.23 31.23 31.23 0.1K
10:43 31.25 31.25 31.22 31.22 1.2K
10:46 31.25 31.25 31.25 31.25 0.7K
10:47 31.22 31.22 31.22 31.22 0.4K
10:48 31.26 31.26 31.26 31.26 0.2K
10:49 31.22 31.30 31.22 31.30 1.7K
10:50 31.23 31.23 31.22 31.22 0.5K
10:51 31.26 31.26 31.26 31.26 1.1K
10:54 31.25 31.25 31.21 31.21 3.5K
10:55 31.18 31.18 31.18 31.18 0.3K
10:57 31.15 31.19 31.15 31.19 0.7K
10:58 31.13 31.13 31.13 31.13 1.3K
10:59 31.20 31.20 31.16 31.16 0.7K
11:00 31.16 31.16 31.16 31.16 0.1K
11:01 31.16 31.22 31.07 31.07 3.4K
11:02 31.07 31.07 31.07 31.07 0.2K
11:05 31.02 31.02 31.02 31.02 3.9K
11:06 31.09 31.20 31.09 31.11 2.0K
11:09 31.10 31.10 31.10 31.10 0.3K
11:11 31.15 31.15 31.15 31.15 0.3K
11:13 31.17 31.17 31.17 31.17 0.5K
11:14 31.13 31.18 31.13 31.18 10.2K
11:15 31.19 31.21 31.19 31.21 0.6K
11:16 31.11 31.11 31.08 31.08 8.5K
11:18 31.12 31.12 31.12 31.12 0.2K
11:19 31.12 31.12 31.12 31.12 0.3K
11:24 31.22 31.22 31.13 31.13 5.8K
11:25 31.14 31.14 31.14 31.14 0.3K
11:26 31.14 31.14 31.14 31.14 0.2K
11:29 31.09 31.09 31.09 31.09 0.4K
11:30 31.19 31.19 31.19 31.19 1.3K
11:31 31.12 31.14 31.09 31.09 1.7K
11:32 31.08 31.08 31.08 31.08 3.3K
11:33 31.09 31.09 31.09 31.09 3.3K
11:34 31.09 31.09 31.08 31.08 1.1K
11:35 31.05 31.05 31.05 31.05 0.7K
11:36 31.03 31.04 31.03 31.04 2.4K
11:37 31.10 31.10 31.10 31.10 0.2K
11:38 31.05 31.05 31.05 31.05 0.3K
11:39 31.09 31.09 31.08 31.08 0.5K
11:41 31.14 31.14 31.14 31.14 0.7K
11:44 31.09 31.09 31.09 31.09 0.3K
11:46 31.08 31.08 31.08 31.08 0.7K
11:48 31.08 31.10 31.08 31.10 1.2K
11:49 31.07 31.07 31.06 31.06 0.2K
11:50 31.10 31.14 31.10 31.14 1.7K
11:51 31.10 31.10 31.10 31.10 0.4K
11:54 31.06 31.09 31.05 31.05 1.4K
11:55 31.09 31.09 31.03 31.03 1.7K
11:56 31.04 31.04 31.04 31.04 0.2K
11:57 31.04 31.04 31.02 31.04 1.0K
11:58 31.08 31.08 31.08 31.08 0.2K
12:00 31.05 31.05 31.05 31.05 0.4K
12:02 31.05 31.05 31.02 31.02 2.7K
12:03 31.01 31.13 31.01 31.07 1.8K
12:04 31.06 31.06 30.91 30.91 13.6K
12:05 30.94 30.95 30.94 30.95 1.2K
12:06 30.92 30.92 30.81 30.86 6.5K
12:07 30.85 30.91 30.85 30.91 3.1K
12:08 30.87 30.87 30.83 30.84 1.5K
12:10 30.84 30.85 30.84 30.85 5.4K
12:11 30.85 30.85 30.85 30.85 0.3K
12:12 30.85 30.85 30.85 30.85 0.2K
12:14 30.85 30.85 30.85 30.85 3.0K
12:17 30.82 30.82 30.71 30.77 2.4K
12:19 30.74 30.77 30.74 30.77 1.7K
12:21 30.79 30.79 30.79 30.79 0.1K
12:22 30.79 30.82 30.79 30.82 0.7K
12:23 30.74 30.74 30.74 30.74 1.0K
12:24 30.83 30.83 30.81 30.81 0.3K
12:25 30.77 30.79 30.77 30.79 2.4K
12:26 30.77 30.77 30.77 30.77 0.2K
12:28 30.78 30.78 30.78 30.78 0.3K
12:29 30.78 30.78 30.78 30.78 0.2K
12:30 30.84 30.84 30.84 30.84 0.4K
12:31 30.80 30.80 30.80 30.80 0.1K
12:32 30.81 30.81 30.78 30.80 0.6K
12:33 30.80 30.80 30.80 30.80 0.1K
12:35 30.85 30.85 30.81 30.81 1.6K
12:37 30.81 30.86 30.81 30.84 2.2K
12:38 30.87 30.87 30.87 30.87 0.9K
12:39 30.86 30.86 30.86 30.86 1.9K
12:40 30.87 30.87 30.87 30.87 0.5K
12:41 30.88 30.88 30.88 30.88 0.5K
12:44 30.87 30.87 30.87 30.87 1.3K
12:45 30.86 30.86 30.86 30.86 0.2K
12:46 30.84 30.84 30.84 30.84 0.1K
12:47 30.86 30.87 30.86 30.87 1.9K
12:50 30.82 30.82 30.82 30.82 2.6K
12:52 30.80 30.80 30.80 30.80 0.6K
12:53 30.80 30.80 30.80 30.80 0.3K
12:54 30.78 30.78 30.78 30.78 0.2K
12:55 30.76 30.76 30.74 30.74 1.0K
12:56 30.75 30.75 30.75 30.75 0.5K
12:58 30.75 30.75 30.75 30.75 1.0K
12:59 30.74 30.74 30.74 30.74 0.8K
13:00 30.75 30.75 30.74 30.74 2.3K
13:01 30.74 30.78 30.74 30.74 1.3K
13:02 30.75 30.78 30.61 30.61 6.5K
13:03 30.66 30.66 30.66 30.66 0.4K
13:06 30.68 30.70 30.67 30.70 2.0K
13:07 30.78 30.78 30.77 30.78 0.7K
13:09 30.78 30.78 30.76 30.76 2.1K
13:10 30.76 30.76 30.75 30.75 0.9K
13:12 30.72 30.76 30.72 30.76 1.3K
13:14 30.74 30.74 30.74 30.74 0.2K
13:15 30.67 30.75 30.67 30.75 0.2K
13:17 30.71 30.71 30.71 30.71 0.6K
13:18 30.71 30.76 30.71 30.76 0.4K
13:19 30.76 30.77 30.76 30.77 2.2K
13:22 30.77 30.78 30.75 30.78 2.1K
13:26 30.74 30.74 30.72 30.72 0.4K
13:30 30.78 30.78 30.72 30.73 4.4K
13:31 30.75 30.75 30.75 30.75 0.4K
13:32 30.75 30.75 30.75 30.75 0.6K
13:33 30.77 30.77 30.77 30.77 0.1K
13:34 30.77 30.77 30.74 30.74 0.8K
13:35 30.77 30.77 30.71 30.75 1.2K
13:36 30.73 30.73 30.73 30.73 1.3K
13:38 30.71 30.73 30.71 30.73 1.0K
13:39 30.73 30.73 30.73 30.73 2.0K
13:40 30.67 30.67 30.67 30.67 0.5K
13:43 30.67 30.67 30.67 30.67 1.5K
13:46 30.68 30.68 30.68 30.68 0.2K
13:48 30.66 30.66 30.64 30.65 0.5K
13:49 30.65 30.67 30.65 30.67 2.4K
13:50 30.65 30.67 30.65 30.65 0.6K
13:51 30.67 30.67 30.63 30.63 1.1K
13:52 30.66 30.66 30.66 30.66 0.1K
13:53 30.66 30.66 30.66 30.66 0.7K
13:55 30.64 30.64 30.64 30.64 0.7K
13:57 30.63 30.63 30.63 30.63 0.1K
13:58 30.64 30.64 30.64 30.64 0.3K
13:59 30.62 30.62 30.62 30.62 0.8K
14:02 30.59 30.61 30.59 30.61 2.7K
14:03 30.59 30.59 30.59 30.59 0.8K
14:04 30.61 30.61 30.60 30.60 0.9K
14:06 30.59 30.63 30.59 30.63 2.3K
14:07 30.60 30.63 30.60 30.63 0.3K
14:08 30.63 30.63 30.60 30.60 0.5K
14:09 30.60 30.60 30.58 30.58 1.7K
14:11 30.62 30.62 30.62 30.62 0.2K
14:14 30.62 30.63 30.62 30.63 0.5K
14:17 30.65 30.65 30.65 30.65 0.4K
14:18 30.65 30.65 30.59 30.59 1.2K
14:19 30.57 30.57 30.57 30.57 1.0K
14:21 30.66 30.66 30.65 30.65 1.1K
14:22 30.66 30.66 30.66 30.66 0.8K
14:23 30.66 30.66 30.64 30.64 0.4K
14:24 30.67 30.67 30.67 30.67 0.4K
14:25 30.75 30.75 30.75 30.75 0.3K
14:27 30.63 30.63 30.63 30.63 0.1K
14:28 30.57 30.57 30.57 30.57 0.2K
14:29 30.76 30.76 30.67 30.67 1.1K
14:35 30.75 30.75 30.75 30.75 1.6K
14:36 30.68 30.81 30.68 30.81 1.7K
14:37 30.72 30.72 30.72 30.72 0.1K
14:38 30.73 30.73 30.73 30.73 0.3K
14:42 30.80 30.80 30.80 30.80 0.2K
14:44 30.71 30.71 30.71 30.71 0.2K
14:45 30.70 30.70 30.70 30.70 0.2K
14:46 30.70 30.70 30.68 30.68 0.4K
14:49 30.69 30.69 30.69 30.69 1.0K
14:51 30.65 30.65 30.65 30.65 1.1K
14:56 30.63 30.63 30.63 30.63 0.1K
14:57 30.66 30.66 30.60 30.60 1.2K
14:58 30.65 30.65 30.65 30.65 0.5K
14:59 30.66 30.66 30.66 30.66 0.6K
15:01 30.63 30.63 30.63 30.63 0.6K
15:02 30.63 30.64 30.63 30.64 1.0K
15:03 30.60 30.65 30.60 30.65 1.2K
15:04 30.70 30.70 30.70 30.70 0.3K
15:05 30.72 30.72 30.65 30.65 0.5K
15:06 30.72 30.72 30.72 30.72 0.6K
15:08 30.72 30.72 30.72 30.72 0.2K
15:09 30.72 30.72 30.72 30.72 0.3K
15:10 30.72 30.72 30.72 30.72 0.4K
15:14 30.73 30.73 30.73 30.73 0.1K
15:15 30.73 30.73 30.73 30.73 0.3K
15:16 30.73 30.73 30.73 30.73 0.2K
15:17 30.73 30.73 30.73 30.73 0.3K
15:19 30.74 30.74 30.72 30.72 1.7K
15:21 30.83 30.83 30.78 30.78 1.3K
15:22 30.72 30.72 30.72 30.72 0.3K
15:24 30.67 30.67 30.67 30.66 0.3K
15:25 30.73 30.73 30.73 30.73 2.6K
15:26 30.77 30.79 30.77 30.79 0.7K
15:27 30.78 30.78 30.78 30.78 0.2K
15:28 30.78 30.78 30.78 30.78 0.6K
15:29 30.78 30.78 30.78 30.78 0.1K
15:31 30.78 30.78 30.78 30.78 0.2K
15:32 30.78 30.78 30.78 30.78 0.2K
15:34 30.78 30.78 30.78 30.78 0.2K
15:35 30.78 30.80 30.78 30.80 2.2K
15:37 30.80 30.80 30.80 30.80 0.8K
15:40 30.78 30.78 30.78 30.78 0.2K
15:41 30.81 30.81 30.81 30.81 0.1K
15:44 30.80 30.84 30.80 30.84 0.5K
15:45 30.82 30.85 30.80 30.85 1.0K
15:46 30.85 30.85 30.84 30.84 1.8K
15:47 30.83 30.85 30.81 30.81 0.9K
15:48 30.82 30.82 30.82 30.82 1.2K
15:49 30.78 30.85 30.78 30.84 2.7K
15:50 30.82 30.82 30.79 30.81 2.0K
15:51 30.85 30.85 30.84 30.85 1.3K
15:52 30.85 30.85 30.85 30.85 0.8K
15:53 30.82 30.82 30.82 30.82 0.1K
15:54 30.92 30.92 30.87 30.87 0.9K
15:56 30.88 30.90 30.88 30.90 0.8K
15:57 30.96 30.96 30.96 30.96 0.6K
15:58 30.96 30.96 30.95 30.95 1.5K
15:59 30.95 30.96 30.87 30.94 4.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available