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 30.94 30.94 30.93 30.93 7.1K
09:31 30.92 30.92 30.92 30.92 1.0K
09:32 30.92 30.93 30.92 30.92 1.6K
09:33 30.92 30.93 30.92 30.93 1.9K
09:34 30.90 30.93 30.90 30.93 1.2K
09:35 30.96 30.99 30.96 30.99 14.0K
09:36 30.96 31.10 30.96 31.10 17.3K
09:37 30.97 31.02 30.97 31.02 0.9K
09:38 31.04 31.08 31.04 31.08 2.5K
09:39 31.07 31.10 31.04 31.10 3.2K
09:40 31.10 31.11 31.07 31.11 21.1K
09:41 31.18 31.18 31.02 31.07 2.5K
09:42 31.06 31.06 31.06 31.06 0.3K
09:43 31.02 31.08 31.02 31.08 8.6K
09:44 31.08 31.08 31.08 31.08 3.7K
09:45 31.08 31.08 31.08 31.08 0.6K
09:46 31.08 31.15 31.05 31.12 6.9K
09:49 31.11 31.11 31.11 31.11 1.3K
09:50 31.09 31.09 31.09 31.09 0.2K
09:51 31.08 31.08 31.08 31.08 0.7K
09:52 31.10 31.10 31.09 31.09 0.8K
09:53 31.09 31.09 31.09 31.09 0.7K
09:54 31.07 31.07 31.07 31.07 0.5K
09:55 31.10 31.10 31.09 31.09 0.9K
09:56 31.09 31.10 31.07 31.10 3.2K
09:57 31.10 31.14 31.10 31.14 2.0K
10:00 31.15 31.15 31.15 31.15 4.2K
10:01 31.16 31.16 31.14 31.14 2.7K
10:03 31.12 31.14 31.12 31.14 0.5K
10:07 31.15 31.15 31.15 31.15 0.2K
10:11 31.11 31.14 31.11 31.14 0.8K
10:12 31.13 31.13 31.13 31.13 0.1K
10:13 31.13 31.13 31.13 31.13 1.1K
10:15 31.15 31.15 31.15 31.15 0.3K
10:16 31.10 31.10 31.07 31.07 3.4K
10:19 31.05 31.05 31.01 31.01 9.9K
10:21 31.01 31.05 31.01 31.05 3.9K
10:22 31.07 31.07 31.07 31.07 2.0K
10:23 31.12 31.12 31.12 31.12 3.6K
10:24 31.12 31.12 31.12 31.12 4.7K
10:25 31.14 31.16 31.14 31.16 2.0K
10:29 31.16 31.16 31.16 31.16 0.7K
10:30 31.19 31.19 31.10 31.10 12.3K
10:31 31.08 31.08 31.08 31.08 0.3K
10:32 31.13 31.13 31.10 31.10 1.4K
10:34 31.11 31.11 31.11 31.11 0.4K
10:35 31.16 31.16 31.11 31.11 5.2K
10:37 31.13 31.13 31.13 31.13 0.1K
10:38 31.14 31.14 31.14 31.14 3.9K
10:39 31.14 31.14 31.14 31.14 0.1K
10:40 31.16 31.16 31.16 31.16 0.3K
10:41 31.14 31.14 31.12 31.12 5.1K
10:42 31.15 31.15 31.15 31.15 4.5K
10:43 31.15 31.15 31.15 31.15 0.2K
10:45 31.16 31.16 31.16 31.16 0.8K
10:50 31.17 31.17 31.17 31.17 1.3K
10:51 31.17 31.17 31.17 31.17 0.8K
10:53 31.17 31.17 31.17 31.17 0.8K
10:54 31.17 31.17 31.17 31.17 1.6K
10:56 31.18 31.18 31.18 31.18 0.6K
10:59 31.16 31.16 31.16 31.16 1.3K
11:01 31.16 31.16 31.16 31.16 0.1K
11:02 31.19 31.19 31.19 31.19 0.2K
11:03 31.18 31.18 31.18 31.18 1.4K
11:04 31.17 31.18 31.17 31.18 3.8K
11:05 31.18 31.18 31.18 31.18 0.5K
11:07 31.19 31.19 31.19 31.19 0.9K
11:08 31.16 31.19 31.16 31.19 3.0K
11:09 31.17 31.20 31.17 31.20 2.5K
11:10 31.19 31.19 31.19 31.19 0.1K
11:11 31.19 31.20 31.19 31.20 1.0K
11:13 31.20 31.20 31.19 31.19 0.3K
11:14 31.17 31.19 31.17 31.19 4.6K
11:15 31.19 31.19 31.19 31.19 0.4K
11:16 31.20 31.20 31.20 31.20 0.5K
11:17 31.18 31.18 31.18 31.18 2.9K
11:18 31.17 31.18 31.17 31.18 1.6K
11:19 31.17 31.17 31.17 31.17 6.8K
11:20 31.17 31.17 31.17 31.17 0.3K
11:21 31.17 31.17 30.90 31.05 9.0K
11:22 31.02 31.02 30.88 31.01 9.3K
11:23 31.04 31.12 31.01 31.06 14.1K
11:24 31.06 31.10 31.06 31.10 3.8K
11:25 31.06 31.06 31.02 31.02 2.6K
11:26 31.08 31.10 31.08 31.10 3.0K
11:27 31.07 31.07 30.94 31.02 7.0K
11:29 30.99 30.99 30.99 30.99 0.7K
11:30 31.01 31.04 30.97 31.01 3.9K
11:32 31.00 31.00 31.00 31.00 0.5K
11:34 31.08 31.08 31.08 31.08 0.2K
11:35 31.10 31.10 31.10 31.10 2.7K
11:37 31.10 31.10 31.10 31.10 2.4K
11:39 31.02 31.02 31.02 31.02 0.9K
11:40 31.02 31.04 31.02 31.04 2.1K
11:41 31.03 31.03 31.03 31.03 0.5K
11:42 31.04 31.05 31.04 31.05 0.5K
11:43 31.04 31.04 31.04 31.04 1.4K
11:45 31.05 31.05 31.05 31.05 1.3K
11:46 31.05 31.05 31.05 31.05 0.7K
11:47 31.10 31.10 31.10 31.10 4.3K
11:48 31.12 31.12 31.12 31.12 0.7K
11:50 31.12 31.13 31.12 31.13 0.8K
11:51 31.11 31.11 31.11 31.11 3.3K
11:52 31.15 31.15 31.15 31.15 1.8K
11:55 31.15 31.15 31.14 31.13 1.1K
11:57 31.16 31.17 31.16 31.17 1.8K
11:58 31.18 31.18 31.10 31.12 10.6K
12:00 31.15 31.15 31.13 31.13 4.3K
12:01 31.15 31.19 31.15 31.17 5.4K
12:02 31.16 31.16 31.16 31.16 0.1K
12:03 31.16 31.16 31.11 31.11 0.4K
12:04 31.08 31.08 31.08 31.08 0.3K
12:05 31.11 31.11 31.11 31.11 0.2K
12:08 31.10 31.10 31.10 31.10 0.2K
12:09 31.09 31.09 31.09 31.08 0.3K
12:10 31.06 31.08 31.02 31.02 30.5K
12:11 31.03 31.09 31.03 31.07 4.5K
12:13 31.09 31.09 31.09 31.09 1.0K
12:14 31.09 31.10 31.09 31.10 0.9K
12:15 31.07 31.15 31.07 31.14 1.9K
12:16 31.09 31.09 30.98 30.98 4.8K
12:17 30.96 30.96 30.92 30.92 3.9K
12:18 30.92 30.92 30.92 30.92 0.3K
12:19 30.93 30.94 30.93 30.94 0.4K
12:21 30.93 30.94 30.93 30.94 1.5K
12:22 30.94 31.08 30.94 31.08 6.6K
12:23 31.12 31.12 31.04 31.04 0.5K
12:24 31.00 31.10 31.00 31.05 2.5K
12:25 31.02 31.05 31.02 31.05 0.5K
12:26 31.05 31.05 31.05 31.05 0.1K
12:27 31.03 31.08 31.03 31.08 1.9K
12:29 31.05 31.05 31.05 31.05 1.5K
12:30 31.05 31.07 31.05 31.05 2.2K
12:33 31.07 31.07 31.05 31.05 0.5K
12:34 31.09 31.09 31.07 31.07 0.8K
12:36 31.08 31.08 31.08 31.08 0.5K
12:39 31.09 31.09 31.07 31.07 0.3K
12:41 31.06 31.06 31.02 31.02 2.1K
12:43 31.01 31.01 31.01 31.01 0.5K
12:46 31.04 31.04 31.04 31.04 0.4K
12:47 31.04 31.04 31.04 31.04 1.2K
12:50 31.09 31.09 31.09 31.09 0.1K
12:52 31.06 31.06 31.06 31.06 0.2K
12:53 31.02 31.02 31.02 31.02 0.6K
12:57 31.10 31.10 31.02 31.06 1.8K
12:58 31.02 31.02 31.02 31.02 0.2K
13:02 31.09 31.09 31.09 31.09 0.9K
13:03 31.03 31.03 31.03 31.03 1.1K
13:04 31.03 31.03 31.03 31.03 0.5K
13:05 31.03 31.03 31.03 31.03 2.4K
13:06 31.06 31.06 31.06 31.06 1.3K
13:08 31.05 31.05 31.04 31.04 0.2K
13:10 31.05 31.05 31.02 31.02 0.8K
13:11 30.97 30.97 30.97 30.97 3.5K
13:12 30.94 30.94 30.94 30.94 0.5K
13:15 30.94 30.94 30.90 30.90 2.0K
13:16 30.86 30.86 30.86 30.86 1.9K
13:17 30.89 30.89 30.89 30.89 0.3K
13:19 30.89 30.89 30.86 30.87 1.2K
13:20 30.89 30.89 30.84 30.84 2.5K
13:21 30.88 30.88 30.88 30.88 0.6K
13:22 30.84 30.84 30.84 30.84 0.2K
13:23 30.84 30.88 30.84 30.88 0.3K
13:24 30.84 30.91 30.84 30.84 2.6K
13:25 30.91 30.91 30.88 30.88 1.0K
13:26 30.89 30.89 30.89 30.89 0.1K
13:27 30.82 30.88 30.82 30.83 0.8K
13:30 30.84 30.84 30.83 30.83 2.0K
13:31 30.88 30.88 30.88 30.88 0.1K
13:32 30.83 30.84 30.83 30.84 0.2K
13:33 30.88 30.88 30.88 30.88 0.1K
13:34 30.93 30.93 30.93 30.93 0.2K
13:35 30.83 30.83 30.83 30.83 1.6K
13:36 30.88 30.88 30.82 30.83 4.1K
13:40 30.88 30.88 30.88 30.88 0.4K
13:42 30.83 30.83 30.83 30.83 0.3K
13:46 30.82 30.83 30.82 30.83 0.6K
13:49 30.86 30.86 30.86 30.86 0.2K
13:50 30.88 30.88 30.88 30.88 1.0K
13:51 30.83 30.83 30.82 30.82 1.4K
13:53 30.85 30.85 30.85 30.85 0.5K
13:57 30.89 30.89 30.83 30.83 1.3K
13:59 30.85 30.85 30.85 30.85 1.0K
14:01 30.86 30.86 30.86 30.86 0.1K
14:02 30.83 30.83 30.83 30.83 0.2K
14:03 30.82 30.89 30.82 30.89 0.3K
14:04 30.96 30.96 30.96 30.96 0.3K
14:05 30.90 30.90 30.90 30.90 0.2K
14:06 30.95 30.96 30.95 30.96 2.2K
14:07 30.90 30.90 30.90 30.90 0.2K
14:09 30.95 30.95 30.95 30.95 0.6K
14:10 30.95 30.95 30.91 30.91 3.6K
14:11 30.95 30.95 30.88 30.88 6.5K
14:13 30.86 30.90 30.86 30.90 1.8K
14:15 30.85 30.92 30.85 30.92 0.8K
14:16 30.93 30.93 30.90 30.90 0.3K
14:17 30.86 30.90 30.86 30.90 1.9K
14:18 30.89 30.90 30.89 30.90 1.2K
14:19 30.87 30.87 30.87 30.87 2.2K
14:20 30.90 30.90 30.90 30.90 0.2K
14:21 30.85 30.88 30.85 30.88 3.1K
14:24 30.92 30.93 30.92 30.93 2.0K
14:26 30.95 30.95 30.95 30.95 1.3K
14:28 30.93 30.93 30.93 30.93 0.3K
14:34 30.94 30.96 30.91 30.91 1.6K
14:36 30.91 30.96 30.91 30.96 2.4K
14:38 31.01 31.01 31.01 31.01 0.2K
14:40 30.97 31.02 30.97 31.02 0.4K
14:42 30.99 30.99 30.95 30.95 8.2K
14:43 30.96 30.96 30.96 30.96 0.2K
14:44 30.96 30.96 30.96 30.96 1.0K
14:45 30.93 30.93 30.93 30.93 0.1K
14:46 30.95 30.96 30.95 30.96 0.4K
14:47 30.95 30.95 30.95 30.95 1.2K
14:50 30.95 30.95 30.95 30.95 0.7K
14:51 31.00 31.00 31.00 31.00 0.4K
14:52 30.93 30.99 30.93 30.99 1.3K
14:53 30.99 30.99 30.95 30.95 4.3K
14:55 30.96 30.96 30.96 30.96 0.8K
14:56 30.93 30.96 30.93 30.96 1.1K
14:58 30.95 30.95 30.95 30.95 0.5K
14:59 30.94 30.94 30.94 30.94 0.2K
15:03 30.91 30.91 30.91 30.91 0.2K
15:04 30.93 30.93 30.93 30.93 0.2K
15:07 30.93 30.93 30.93 30.93 0.2K
15:09 30.93 30.93 30.93 30.93 0.2K
15:10 30.94 30.94 30.94 30.94 0.2K
15:11 30.91 30.91 30.91 30.91 0.3K
15:13 30.95 30.95 30.95 30.95 0.3K
15:15 30.96 30.96 30.96 30.96 1.2K
15:17 30.95 30.95 30.95 30.95 0.2K
15:18 30.94 30.94 30.94 30.94 0.1K
15:19 30.94 30.94 30.94 30.94 0.8K
15:21 30.95 30.95 30.95 30.95 0.5K
15:23 30.95 30.95 30.95 30.95 0.3K
15:25 30.96 30.99 30.96 30.99 2.7K
15:26 30.98 30.98 30.98 30.98 2.3K
15:27 30.95 30.95 30.95 30.95 0.5K
15:29 30.99 30.99 30.96 30.98 2.3K
15:30 30.98 30.98 30.98 30.98 0.2K
15:31 30.98 30.98 30.96 30.96 0.8K
15:32 30.99 30.99 30.99 30.99 0.6K
15:33 30.95 30.95 30.95 30.95 0.5K
15:34 30.97 30.97 30.97 30.97 0.3K
15:35 30.95 30.95 30.94 30.94 4.7K
15:36 30.94 30.94 30.94 30.94 0.4K
15:37 30.94 30.97 30.94 30.97 3.7K
15:38 31.00 31.00 31.00 31.00 0.4K
15:39 30.99 30.99 30.96 30.96 1.3K
15:40 30.97 30.97 30.95 30.96 5.8K
15:41 30.94 30.94 30.94 30.94 6.7K
15:42 30.94 30.96 30.94 30.96 2.0K
15:43 30.94 30.97 30.94 30.97 1.1K
15:46 31.01 31.02 31.01 31.02 4.4K
15:47 31.05 31.05 31.02 31.02 0.6K
15:49 31.01 31.03 31.01 31.03 3.3K
15:50 31.03 31.08 31.03 31.08 2.7K
15:51 31.09 31.09 31.09 31.09 0.3K
15:53 31.05 31.05 31.05 31.05 0.3K
15:56 31.12 31.15 31.11 31.15 1.8K
15:58 31.12 31.12 31.12 31.12 0.9K
15:59 31.19 31.19 31.11 31.16 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available