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 32.50 32.50 32.42 32.42 10.0K
09:31 32.39 32.39 32.39 32.39 0.2K
09:32 32.41 32.41 32.41 32.41 0.1K
09:33 32.41 32.41 32.40 32.40 0.5K
09:34 32.39 32.39 32.39 32.39 0.4K
09:36 32.50 32.50 32.50 32.50 1.1K
09:38 32.46 32.46 32.46 32.46 0.1K
09:39 32.46 32.46 32.46 32.46 0.7K
09:41 32.46 32.49 32.46 32.49 0.5K
09:42 32.49 32.49 32.48 32.48 4.7K
09:44 32.55 32.55 32.55 32.55 0.2K
09:45 32.54 32.54 32.54 32.54 1.2K
09:48 32.54 32.54 32.54 32.54 0.5K
09:49 32.54 32.56 32.54 32.56 2.6K
09:51 32.56 32.56 32.56 32.56 0.2K
09:53 32.56 32.58 32.56 32.58 1.8K
09:54 32.58 32.59 32.58 32.59 0.3K
09:55 32.58 32.58 32.58 32.58 1.0K
09:57 32.58 32.58 32.58 32.58 0.3K
09:58 32.59 32.59 32.59 32.59 1.1K
09:59 32.58 32.58 32.58 32.58 1.7K
10:02 32.58 32.58 32.58 32.58 0.2K
10:03 32.53 32.53 32.53 32.53 0.2K
10:05 32.58 32.58 32.58 32.58 0.4K
10:06 32.57 32.57 32.46 32.49 2.1K
10:07 32.49 32.49 32.49 32.49 1.1K
10:10 32.57 32.57 32.49 32.48 0.8K
10:12 32.49 32.49 32.49 32.49 0.2K
10:16 32.57 32.57 32.53 32.53 0.7K
10:21 32.55 32.55 32.51 32.51 0.9K
10:22 32.48 32.48 32.48 32.48 1.1K
10:24 32.45 32.45 32.45 32.45 3.0K
10:25 32.46 32.46 32.46 32.46 1.5K
10:31 32.44 32.46 32.44 32.46 0.6K
10:32 32.46 32.46 32.46 32.46 0.1K
10:33 32.42 32.42 32.42 32.42 0.5K
10:35 32.47 32.53 32.47 32.53 1.4K
10:37 32.48 32.48 32.48 32.48 0.5K
10:40 32.53 32.54 32.53 32.54 1.0K
10:43 32.59 32.59 32.59 32.59 0.5K
10:44 32.51 32.51 32.51 32.51 0.3K
10:45 32.56 32.56 32.51 32.51 0.6K
10:48 32.60 32.60 32.60 32.60 0.3K
10:49 32.57 32.57 32.57 32.57 0.4K
10:51 32.57 32.57 32.57 32.57 0.4K
10:53 32.55 32.55 32.48 32.55 0.9K
10:54 32.51 32.51 32.51 32.51 0.7K
10:58 32.57 32.57 32.57 32.57 1.7K
11:00 32.63 32.63 32.63 32.63 0.6K
11:01 32.65 32.65 32.55 32.55 0.9K
11:02 32.67 32.67 32.67 32.67 1.0K
11:04 32.63 32.63 32.61 32.61 2.3K
11:06 32.72 32.72 32.72 32.72 0.1K
11:07 32.72 32.72 32.72 32.72 0.4K
11:08 32.72 32.72 32.72 32.72 0.3K
11:10 32.64 32.64 32.64 32.64 0.4K
11:12 32.72 32.72 32.72 32.72 0.4K
11:13 32.71 32.71 32.71 32.71 0.1K
11:14 32.61 32.70 32.61 32.70 1.0K
11:15 32.73 32.74 32.73 32.74 0.8K
11:16 32.73 32.73 32.73 32.73 1.7K
11:17 32.70 32.72 32.65 32.66 3.4K
11:19 32.67 32.69 32.67 32.69 1.3K
11:20 32.65 32.65 32.64 32.64 1.5K
11:22 32.63 32.63 32.63 32.63 2.1K
11:24 32.66 32.66 32.66 32.66 0.2K
11:25 32.65 32.65 32.64 32.64 0.7K
11:26 32.63 32.63 32.63 32.63 0.4K
11:27 32.63 32.66 32.63 32.66 0.6K
11:30 32.67 32.67 32.67 32.67 0.9K
11:31 32.64 32.64 32.64 32.64 0.3K
11:33 32.67 32.67 32.67 32.67 0.5K
11:34 32.67 32.67 32.67 32.67 0.1K
11:35 32.66 32.68 32.65 32.65 1.0K
11:36 32.66 32.66 32.66 32.66 0.8K
11:41 32.70 32.70 32.70 32.70 0.4K
11:42 32.70 32.70 32.70 32.70 0.3K
11:44 32.69 32.70 32.69 32.70 3.1K
11:45 32.67 32.75 32.67 32.75 1.7K
11:46 32.74 32.74 32.74 32.74 0.2K
11:48 32.70 32.72 32.70 32.72 0.5K
11:51 32.72 32.72 32.72 32.72 0.3K
11:53 32.74 32.74 32.70 32.70 2.1K
11:54 32.69 32.74 32.64 32.73 0.5K
11:55 32.73 32.73 32.73 32.73 1.0K
11:57 32.70 32.70 32.70 32.70 0.5K
12:00 32.69 32.69 32.67 32.67 0.6K
12:01 32.64 32.64 32.64 32.64 0.7K
12:02 32.75 32.75 32.64 32.74 1.5K
12:03 32.72 32.72 32.72 32.72 0.3K
12:09 32.74 32.75 32.72 32.75 1.0K
12:10 32.72 32.72 32.72 32.72 0.4K
12:14 32.72 32.72 32.72 32.72 1.5K
12:15 32.74 32.75 32.74 32.75 0.8K
12:17 32.70 32.70 32.70 32.70 0.2K
12:19 32.74 32.74 32.74 32.74 0.5K
12:20 32.75 32.75 32.75 32.75 0.7K
12:22 32.76 32.77 32.76 32.77 4.3K
12:24 32.77 32.77 32.77 32.77 1.9K
12:25 32.74 32.74 32.74 32.74 0.5K
12:26 32.76 32.76 32.70 32.74 2.6K
12:27 32.74 32.74 32.74 32.74 0.3K
12:29 32.73 32.73 32.73 32.73 0.5K
12:30 32.74 32.74 32.74 32.74 0.9K
12:32 32.73 32.73 32.73 32.73 2.0K
12:35 32.77 32.77 32.77 32.77 0.8K
12:46 32.73 32.74 32.73 32.73 0.7K
12:48 32.71 32.71 32.70 32.71 2.9K
12:49 32.62 32.62 32.62 32.62 0.1K
12:50 32.69 32.69 32.69 32.69 0.5K
12:51 32.75 32.75 32.63 32.63 0.3K
12:53 32.71 32.71 32.71 32.71 0.4K
12:56 32.75 32.75 32.73 32.73 0.4K
12:58 32.67 32.67 32.67 32.67 0.6K
12:59 32.69 32.69 32.63 32.63 0.4K
13:00 32.69 32.69 32.69 32.69 0.5K
13:05 32.69 32.69 32.69 32.69 0.2K
13:07 32.75 32.75 32.75 32.75 0.4K
13:09 32.75 32.75 32.75 32.75 0.5K
13:10 32.71 32.71 32.71 32.71 0.1K
13:11 32.72 32.72 32.72 32.72 3.6K
13:12 32.72 32.72 32.72 32.72 0.9K
13:16 32.75 32.75 32.75 32.75 0.2K
13:17 32.74 32.74 32.72 32.74 1.2K
13:18 32.75 32.75 32.75 32.75 1.7K
13:20 32.78 32.78 32.78 32.78 0.1K
13:22 32.79 32.79 32.79 32.79 0.2K
13:23 32.79 32.79 32.79 32.79 0.3K
13:24 32.72 32.72 32.72 32.72 0.8K
13:27 32.83 32.83 32.83 32.83 0.3K
13:30 32.80 32.80 32.71 32.71 2.4K
13:34 32.75 32.75 32.75 32.75 0.2K
13:35 32.70 32.70 32.70 32.70 0.8K
13:38 32.80 32.80 32.80 32.80 0.1K
13:39 32.77 32.77 32.77 32.77 0.2K
13:40 32.80 32.80 32.77 32.77 0.7K
13:41 32.77 32.77 32.77 32.77 0.1K
13:42 32.72 32.72 32.72 32.72 0.1K
13:43 32.83 32.83 32.76 32.76 0.4K
13:46 32.84 32.84 32.84 32.84 0.3K
13:53 32.81 32.81 32.81 32.81 0.8K
13:59 32.80 32.80 32.80 32.80 0.2K
14:00 32.81 32.81 32.81 32.81 0.4K
14:01 32.81 32.81 32.81 32.81 0.6K
14:03 32.78 32.78 32.78 32.78 0.4K
14:05 32.79 32.79 32.79 32.78 0.5K
14:06 32.79 32.81 32.79 32.81 0.4K
14:07 32.79 32.81 32.79 32.81 1.5K
14:08 32.81 32.81 32.81 32.81 0.4K
14:09 32.79 32.79 32.79 32.79 0.9K
14:10 32.80 32.80 32.80 32.80 0.6K
14:14 32.77 32.77 32.77 32.77 0.2K
14:15 32.69 32.69 32.69 32.69 4.6K
14:16 32.75 32.75 32.75 32.75 0.3K
14:19 32.76 32.76 32.76 32.76 0.2K
14:20 32.71 32.71 32.71 32.71 0.4K
14:21 32.81 32.81 32.81 32.81 0.2K
14:23 32.79 32.79 32.79 32.79 1.0K
14:25 32.73 32.77 32.73 32.77 4.3K
14:32 32.73 32.73 32.73 32.73 1.5K
14:33 32.75 32.75 32.75 32.75 0.3K
14:34 32.75 32.75 32.68 32.68 0.8K
14:36 32.70 32.70 32.70 32.70 0.2K
14:37 32.73 32.73 32.73 32.72 0.9K
14:40 32.72 32.72 32.68 32.68 3.5K
14:41 32.70 32.70 32.70 32.70 0.1K
14:43 32.71 32.71 32.71 32.71 0.4K
14:48 32.71 32.71 32.71 32.71 0.5K
14:50 32.71 32.71 32.71 32.71 0.1K
14:52 32.69 32.71 32.61 32.66 2.4K
14:53 32.66 32.66 32.66 32.66 0.2K
14:54 32.70 32.70 32.70 32.70 0.1K
14:55 32.70 32.70 32.66 32.70 0.6K
14:56 32.68 32.72 32.68 32.72 1.2K
14:57 32.73 32.73 32.70 32.71 1.8K
14:58 32.69 32.73 32.69 32.73 0.5K
14:59 32.73 32.73 32.73 32.73 0.3K
15:00 32.73 32.73 32.70 32.70 4.4K
15:01 32.72 32.72 32.69 32.69 0.4K
15:02 32.72 32.73 32.63 32.72 3.4K
15:03 32.72 32.72 32.68 32.68 0.3K
15:04 32.72 32.72 32.68 32.68 1.8K
15:05 32.68 32.68 32.65 32.65 3.3K
15:06 32.63 32.65 32.63 32.65 1.2K
15:07 32.71 32.71 32.69 32.69 0.7K
15:10 32.66 32.66 32.66 32.66 0.4K
15:12 32.67 32.67 32.67 32.67 0.1K
15:13 32.71 32.71 32.71 32.71 0.3K
15:14 32.65 32.67 32.65 32.67 1.0K
15:15 32.63 32.63 32.63 32.63 0.3K
15:20 32.63 32.63 32.63 32.63 0.2K
15:24 32.67 32.67 32.67 32.67 0.3K
15:27 32.62 32.62 32.62 32.62 0.4K
15:28 32.64 32.64 32.64 32.64 1.3K
15:30 32.67 32.67 32.67 32.67 0.1K
15:31 32.64 32.64 32.64 32.64 0.1K
15:32 32.67 32.67 32.67 32.67 0.1K
15:33 32.64 32.64 32.64 32.64 0.8K
15:36 32.67 32.67 32.64 32.65 3.5K
15:42 32.63 32.68 32.63 32.67 0.6K
15:44 32.67 32.72 32.67 32.72 2.1K
15:45 32.72 32.72 32.71 32.71 0.7K
15:46 32.72 32.72 32.72 32.72 0.4K
15:48 32.71 32.71 32.71 32.71 0.2K
15:50 32.71 32.71 32.71 32.71 0.4K
15:51 32.73 32.73 32.73 32.73 1.3K
15:52 32.71 32.73 32.69 32.69 11.9K
15:53 32.71 32.71 32.68 32.70 7.1K
15:54 32.70 32.70 32.70 32.70 0.2K
15:55 32.70 32.70 32.70 32.70 1.1K
15:56 32.70 32.70 32.70 32.70 0.1K
15:57 32.72 32.72 32.72 32.72 1.2K
15:58 32.70 32.73 32.70 32.73 0.4K
15:59 32.73 32.77 32.73 32.77 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available