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 31.70 31.70 31.70 31.70 5.9K
09:32 31.78 31.78 31.78 31.78 0.5K
09:33 31.70 31.70 31.70 31.70 0.4K
09:34 31.61 31.61 31.60 31.60 4.2K
09:41 31.60 31.60 31.51 31.60 1.0K
09:42 31.53 31.53 31.51 31.51 0.8K
09:44 31.65 31.65 31.65 31.65 2.9K
09:45 31.70 31.70 31.70 31.70 1.0K
09:46 31.55 31.55 31.55 31.55 0.2K
09:47 31.61 31.61 31.61 31.61 0.3K
09:48 31.51 31.51 31.51 31.51 0.7K
09:51 31.62 31.62 31.62 31.61 0.1K
09:52 31.62 31.64 31.62 31.64 2.2K
09:53 31.64 31.64 31.64 31.64 0.1K
09:54 31.64 31.64 31.64 31.64 0.4K
09:55 31.64 31.64 31.64 31.64 0.3K
09:57 31.60 31.70 31.60 31.70 1.6K
09:58 31.65 31.67 31.65 31.67 3.8K
10:00 31.69 31.69 31.69 31.69 0.2K
10:01 31.69 31.69 31.69 31.69 1.1K
10:03 31.62 31.62 31.62 31.62 0.2K
10:05 31.68 31.68 31.68 31.68 0.3K
10:06 31.68 31.73 31.68 31.73 3.1K
10:07 31.68 31.68 31.68 31.68 4.2K
10:08 31.65 31.65 31.65 31.65 7.2K
10:09 31.63 31.65 31.63 31.65 3.9K
10:10 31.76 31.76 31.76 31.76 0.3K
10:12 31.70 31.71 31.70 31.71 0.7K
10:13 31.70 31.74 31.70 31.74 1.0K
10:14 31.74 31.74 31.74 31.74 0.4K
10:15 31.68 31.72 31.68 31.72 1.6K
10:16 31.76 31.76 31.76 31.76 0.2K
10:17 31.77 31.77 31.77 31.77 0.2K
10:18 31.77 31.77 31.77 31.77 0.2K
10:20 31.75 31.81 31.75 31.81 0.8K
10:24 31.81 31.81 31.81 31.81 0.6K
10:29 31.83 31.84 31.81 31.84 2.2K
10:30 31.84 31.84 31.84 31.84 0.4K
10:32 31.84 31.84 31.84 31.84 0.8K
10:33 31.84 31.84 31.84 31.84 0.5K
10:34 31.84 31.84 31.84 31.84 0.7K
10:36 31.84 31.85 31.84 31.85 5.7K
10:39 31.89 31.89 31.89 31.89 0.8K
10:41 31.87 31.87 31.87 31.87 0.2K
10:42 31.87 31.87 31.87 31.87 0.2K
10:43 31.83 31.83 31.83 31.83 4.3K
10:44 31.82 31.82 31.80 31.80 0.4K
10:45 31.82 31.82 31.81 31.81 1.1K
10:46 31.81 31.81 31.81 31.81 2.1K
10:49 31.74 31.74 31.74 31.74 0.7K
10:50 31.85 31.85 31.85 31.85 0.3K
10:51 31.75 31.75 31.75 31.75 0.5K
10:52 31.75 31.75 31.74 31.74 5.6K
10:56 31.77 31.77 31.77 31.77 0.3K
10:57 31.73 31.73 31.73 31.73 1.4K
10:59 31.74 31.74 31.74 31.74 1.2K
11:00 31.81 31.81 31.81 31.81 0.3K
11:01 31.81 31.81 31.81 31.81 0.5K
11:02 31.81 31.81 31.81 31.81 0.4K
11:08 31.74 31.74 31.74 31.74 0.1K
11:09 31.81 31.81 31.81 31.81 0.1K
11:11 31.88 31.88 31.88 31.88 0.1K
11:14 31.89 31.89 31.82 31.82 0.3K
11:16 31.81 31.81 31.75 31.75 1.1K
11:17 31.80 31.84 31.80 31.84 1.4K
11:19 31.82 31.82 31.82 31.82 0.7K
11:25 31.82 31.82 31.82 31.82 0.6K
11:36 31.84 31.84 31.84 31.84 1.0K
11:37 31.78 31.80 31.78 31.80 0.6K
11:40 31.85 31.85 31.85 31.85 1.1K
11:42 31.85 31.85 31.85 31.85 0.3K
11:43 31.80 31.80 31.80 31.80 0.3K
11:46 31.82 31.88 31.82 31.85 2.4K
11:49 31.85 31.85 31.85 31.85 1.3K
11:50 31.85 31.85 31.85 31.85 0.1K
11:51 31.85 31.85 31.85 31.85 0.1K
11:52 31.89 31.89 31.89 31.89 0.3K
11:53 31.85 31.85 31.85 31.85 0.8K
11:54 31.88 31.88 31.88 31.88 1.3K
11:55 31.88 31.88 31.88 31.88 0.5K
11:57 31.88 31.88 31.88 31.88 0.4K
11:58 31.85 31.90 31.85 31.90 3.6K
11:59 31.85 31.85 31.85 31.85 0.7K
12:00 31.86 31.86 31.86 31.85 0.8K
12:01 31.88 31.88 31.85 31.88 1.3K
12:03 31.88 31.88 31.88 31.88 0.8K
12:05 31.90 31.90 31.90 31.90 0.2K
12:06 31.88 31.89 31.88 31.89 1.4K
12:08 31.87 31.87 31.87 31.87 0.3K
12:09 31.88 31.88 31.88 31.87 0.2K
12:14 31.88 31.88 31.87 31.87 1.7K
12:19 31.89 31.89 31.87 31.87 0.5K
12:20 31.90 31.90 31.90 31.90 2.4K
12:21 31.87 31.87 31.87 31.87 0.2K
12:22 31.91 31.91 31.91 31.91 0.5K
12:23 31.91 31.91 31.87 31.87 1.0K
12:26 31.93 31.93 31.93 31.93 0.5K
12:29 31.94 31.94 31.94 31.94 0.1K
12:30 31.93 31.93 31.93 31.93 0.8K
12:34 31.97 31.97 31.97 31.97 0.8K
12:35 31.96 31.96 31.96 31.96 1.1K
12:38 32.01 32.01 32.01 32.01 4.8K
12:41 32.01 32.01 32.01 32.01 1.5K
12:44 31.97 31.97 31.97 31.97 0.2K
12:45 32.03 32.03 32.03 32.03 0.8K
12:47 31.97 31.97 31.97 31.97 0.1K
12:48 31.97 31.97 31.97 31.97 0.2K
12:50 32.01 32.01 32.01 32.01 0.1K
12:51 32.02 32.02 32.01 32.01 0.5K
12:55 32.00 32.03 32.00 32.03 0.4K
12:56 32.05 32.05 32.05 32.05 1.1K
12:57 32.11 32.11 32.11 32.11 2.2K
12:58 32.07 32.11 32.07 32.10 0.6K
12:59 32.14 32.14 32.14 32.14 1.1K
13:00 32.13 32.13 32.13 32.13 1.1K
13:02 32.12 32.12 32.12 32.12 0.1K
13:03 32.12 32.14 32.12 32.13 2.5K
13:06 32.13 32.13 32.12 32.12 2.5K
13:07 32.12 32.14 32.12 32.14 0.4K
13:09 32.11 32.11 32.08 32.08 1.4K
13:10 32.08 32.08 32.08 32.08 1.4K
13:13 32.08 32.08 32.08 32.08 0.3K
13:14 32.08 32.08 32.08 32.08 0.5K
13:15 32.07 32.07 32.07 32.07 0.3K
13:18 32.08 32.08 32.08 32.08 0.3K
13:19 32.11 32.11 32.11 32.11 0.2K
13:22 32.11 32.12 32.11 32.12 1.1K
13:23 32.07 32.07 32.07 32.07 0.2K
13:24 32.07 32.07 32.07 32.07 0.5K
13:26 32.07 32.08 32.07 32.08 2.4K
13:29 32.05 32.05 32.05 32.05 0.4K
13:31 32.03 32.03 32.03 32.03 1.2K
13:32 32.04 32.08 32.04 32.08 1.1K
13:34 32.06 32.06 32.06 32.06 0.5K
13:35 32.05 32.05 32.05 32.05 0.2K
13:36 32.04 32.04 32.04 32.03 0.4K
13:37 32.08 32.08 32.08 32.08 0.1K
13:38 32.03 32.05 32.03 32.05 1.5K
13:41 32.03 32.06 32.03 32.06 4.3K
13:45 32.01 32.01 32.01 32.01 0.4K
13:46 32.05 32.05 32.05 32.05 1.1K
13:47 32.05 32.05 32.05 32.05 0.5K
13:52 32.05 32.05 32.05 32.05 0.2K
13:53 32.05 32.05 32.05 32.05 0.4K
13:56 32.04 32.04 32.04 32.04 0.4K
13:59 32.02 32.02 32.02 32.02 0.4K
14:01 32.05 32.05 32.05 32.05 0.5K
14:02 32.08 32.08 32.08 32.08 0.9K
14:05 32.10 32.10 32.10 32.10 1.8K
14:07 32.09 32.10 32.04 32.10 1.4K
14:10 32.09 32.09 32.09 32.09 0.2K
14:11 32.05 32.10 32.05 32.10 3.4K
14:12 32.15 32.15 32.15 32.15 0.1K
14:14 32.04 32.14 32.04 32.14 2.0K
14:16 32.04 32.04 32.04 32.04 0.3K
14:18 32.12 32.12 32.12 32.12 5.1K
14:20 32.12 32.12 32.04 32.04 0.3K
14:21 32.04 32.04 32.04 32.04 1.2K
14:23 32.08 32.10 32.08 32.10 3.1K
14:26 32.04 32.08 32.04 32.08 1.0K
14:27 32.09 32.09 32.09 32.09 0.2K
14:28 32.10 32.10 32.10 32.10 0.4K
14:29 32.07 32.08 32.07 32.08 0.4K
14:32 32.08 32.08 32.07 32.07 0.3K
14:34 32.08 32.08 32.08 32.08 0.6K
14:35 32.08 32.08 32.08 32.08 0.2K
14:37 32.08 32.08 32.08 32.08 1.0K
14:38 32.09 32.09 32.09 32.09 3.9K
14:39 32.11 32.11 32.11 32.11 0.7K
14:41 32.16 32.16 32.16 32.16 3.6K
14:43 32.11 32.18 32.11 32.18 3.5K
14:46 32.06 32.06 32.06 32.06 1.9K
14:48 32.10 32.10 32.10 32.10 0.1K
14:49 32.15 32.17 32.10 32.10 4.0K
14:51 32.01 32.01 32.01 32.01 0.3K
14:52 32.01 32.01 32.01 32.01 0.7K
14:53 32.18 32.18 32.18 32.18 0.2K
14:55 32.10 32.10 32.10 32.10 0.5K
14:56 32.04 32.10 32.01 32.10 0.6K
14:58 32.04 32.04 32.04 32.04 0.3K
15:00 32.10 32.10 32.10 32.10 0.1K
15:04 32.01 32.10 32.01 32.10 1.0K
15:05 32.11 32.11 32.11 32.11 0.3K
15:07 32.05 32.05 32.05 32.05 1.1K
15:11 32.02 32.02 32.02 32.02 0.8K
15:13 32.06 32.06 32.06 32.06 0.3K
15:16 32.02 32.02 32.02 32.02 0.1K
15:17 32.06 32.09 32.06 32.08 1.6K
15:19 32.11 32.11 32.11 32.11 0.3K
15:20 32.10 32.10 32.10 32.10 0.3K
15:21 32.07 32.07 32.07 32.07 0.2K
15:22 32.08 32.08 32.06 32.06 0.4K
15:25 32.09 32.09 32.06 32.06 2.9K
15:26 32.07 32.11 32.06 32.06 2.6K
15:32 32.09 32.09 32.09 32.09 0.7K
15:33 32.09 32.09 32.09 32.09 5.2K
15:35 32.08 32.08 32.08 32.08 0.6K
15:36 32.08 32.08 32.08 32.08 0.4K
15:37 32.08 32.08 32.08 32.08 0.2K
15:38 32.11 32.11 32.11 32.11 0.5K
15:39 32.07 32.07 32.07 32.07 0.3K
15:40 32.07 32.07 32.06 32.06 2.7K
15:41 32.12 32.12 32.10 32.10 3.8K
15:43 32.10 32.15 32.10 32.10 3.8K
15:44 32.13 32.13 32.13 32.13 0.6K
15:45 32.11 32.11 32.11 32.11 0.1K
15:47 32.14 32.14 32.14 32.14 0.5K
15:48 32.14 32.14 32.13 32.13 0.3K
15:49 32.15 32.15 32.15 32.15 3.8K
15:50 32.14 32.14 32.10 32.10 2.0K
15:53 32.10 32.12 32.10 32.12 0.3K
15:55 32.10 32.10 32.10 32.10 0.4K
15:56 32.10 32.12 32.10 32.12 1.0K
15:57 32.11 32.11 32.11 32.11 1.3K
15:58 32.11 32.11 32.11 32.11 1.4K
15:59 32.08 32.09 32.02 32.02 5.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available