Reaves Utility

UTG
🏛️ usa →
39.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 35.90 35.94 35.88 35.94 37.4K
09:31 35.79 35.87 35.79 35.87 1.9K
09:33 35.94 35.94 35.94 35.94 0.2K
09:34 35.87 35.88 35.87 35.88 0.5K
09:35 35.92 35.92 35.86 35.86 1.2K
09:36 35.85 35.85 35.85 35.85 0.1K
09:37 35.94 35.94 35.94 35.94 0.3K
09:38 35.88 35.88 35.88 35.88 3.4K
09:39 35.87 35.94 35.87 35.88 0.8K
09:40 35.88 35.88 35.85 35.85 0.9K
09:41 35.92 35.92 35.86 35.88 2.9K
09:42 35.88 35.88 35.88 35.88 2.2K
09:45 35.86 35.89 35.86 35.86 4.3K
09:46 35.85 35.88 35.85 35.88 0.5K
09:47 35.83 35.84 35.83 35.83 1.8K
09:48 35.86 35.90 35.83 35.86 2.0K
09:49 35.86 35.88 35.86 35.86 0.9K
09:50 35.86 35.86 35.86 35.86 1.6K
09:51 35.90 35.90 35.90 35.90 0.2K
09:52 35.88 35.89 35.82 35.82 2.4K
09:53 35.83 35.83 35.83 35.83 0.2K
09:54 35.86 35.87 35.86 35.87 0.7K
09:55 35.85 35.85 35.82 35.82 1.5K
09:56 35.82 35.82 35.82 35.82 0.4K
09:57 35.83 35.86 35.83 35.85 1.2K
09:58 35.82 35.82 35.82 35.82 0.2K
09:59 35.82 35.82 35.82 35.82 1.7K
10:00 35.84 35.84 35.84 35.84 0.5K
10:01 35.85 35.89 35.84 35.84 7.0K
10:02 35.85 35.88 35.85 35.88 1.4K
10:03 35.90 35.90 35.90 35.90 1.3K
10:04 35.90 35.90 35.90 35.90 0.3K
10:05 35.90 35.90 35.86 35.86 1.9K
10:06 35.88 35.88 35.88 35.88 0.8K
10:08 35.88 35.88 35.88 35.88 0.3K
10:10 35.88 35.91 35.88 35.91 0.6K
10:11 35.90 35.90 35.90 35.90 1.4K
10:12 35.93 35.93 35.88 35.88 0.7K
10:13 35.84 35.84 35.83 35.83 4.6K
10:14 35.85 35.85 35.80 35.82 0.6K
10:15 35.82 35.90 35.81 35.87 2.4K
10:16 35.86 35.86 35.86 35.85 1.2K
10:19 35.87 35.87 35.87 35.87 3.0K
10:20 35.87 35.87 35.87 35.87 0.6K
10:21 35.85 35.85 35.85 35.85 0.7K
10:22 35.88 35.88 35.83 35.83 2.0K
10:27 35.84 35.84 35.84 35.84 0.3K
10:28 35.84 35.84 35.84 35.84 0.2K
10:29 35.90 35.90 35.88 35.88 1.3K
10:30 35.90 35.90 35.90 35.90 0.9K
10:32 35.89 35.89 35.89 35.89 2.9K
10:35 35.91 35.91 35.88 35.88 2.4K
10:37 35.90 35.90 35.88 35.88 0.6K
10:38 35.90 35.90 35.90 35.90 0.4K
10:39 35.86 35.86 35.86 35.86 0.9K
10:40 35.82 35.87 35.82 35.87 0.8K
10:41 35.81 35.81 35.81 35.81 0.9K
10:42 35.83 35.83 35.83 35.83 0.5K
10:43 35.82 35.82 35.82 35.82 0.1K
10:44 35.83 35.83 35.83 35.83 0.6K
10:45 35.81 35.81 35.81 35.81 0.7K
10:46 35.86 35.86 35.86 35.86 0.3K
10:47 35.83 35.83 35.83 35.83 0.4K
10:49 35.84 35.84 35.81 35.81 1.4K
10:51 35.81 35.81 35.81 35.81 0.5K
10:53 35.85 35.88 35.85 35.88 1.4K
10:54 35.88 35.91 35.85 35.85 2.6K
10:55 35.90 35.90 35.88 35.88 0.3K
10:56 35.88 35.91 35.88 35.91 3.7K
10:58 35.92 35.92 35.92 35.92 2.4K
11:02 35.88 35.93 35.88 35.88 1.2K
11:05 35.94 35.94 35.94 35.94 0.6K
11:07 35.95 35.97 35.95 35.97 0.6K
11:08 35.91 35.91 35.91 35.91 0.5K
11:09 35.90 35.90 35.90 35.90 0.1K
11:11 35.96 35.96 35.95 35.95 0.4K
11:12 35.96 35.96 35.96 35.96 1.0K
11:18 35.96 35.96 35.96 35.96 0.2K
11:19 35.99 35.99 35.99 35.99 6.1K
11:20 35.98 35.98 35.96 35.96 1.4K
11:21 35.99 35.99 35.99 35.99 0.2K
11:22 35.98 35.98 35.98 35.98 0.2K
11:24 36.00 36.00 36.00 35.99 5.7K
11:25 36.00 36.00 35.99 35.99 10.7K
11:26 36.00 36.01 35.96 36.01 6.7K
11:28 36.01 36.01 36.01 36.01 0.1K
11:29 36.01 36.01 36.01 36.01 0.4K
11:31 36.00 36.01 36.00 36.01 3.8K
11:34 36.01 36.06 36.01 36.06 1.2K
11:36 36.04 36.04 36.04 36.04 1.6K
11:37 36.02 36.02 36.02 36.02 0.1K
11:38 36.02 36.02 36.02 36.02 0.3K
11:40 36.06 36.06 36.06 36.06 0.9K
11:41 36.03 36.06 36.03 36.06 2.5K
11:43 36.04 36.04 36.04 36.04 0.2K
11:44 36.06 36.06 36.04 36.04 0.4K
11:46 36.04 36.04 36.04 36.03 0.9K
11:47 36.05 36.05 36.05 36.05 0.2K
11:50 36.04 36.04 36.04 36.03 0.4K
11:51 36.04 36.04 36.04 36.03 0.2K
11:52 36.04 36.04 36.04 36.04 0.7K
11:54 36.02 36.04 36.00 36.00 1.0K
11:55 36.04 36.04 36.00 36.00 0.9K
11:56 36.03 36.03 36.03 36.03 0.3K
11:57 36.04 36.04 36.00 36.00 1.5K
12:01 36.04 36.04 36.04 36.03 1.3K
12:02 36.03 36.03 36.03 36.02 0.6K
12:03 36.04 36.04 36.04 36.04 0.1K
12:04 36.05 36.05 36.05 36.05 0.3K
12:08 36.00 36.00 36.00 36.00 1.0K
12:09 36.00 36.00 36.00 36.00 0.4K
12:10 36.07 36.07 36.07 36.07 0.7K
12:11 36.06 36.06 36.06 36.06 0.5K
12:12 36.07 36.07 36.07 36.07 0.3K
12:13 36.07 36.07 36.07 36.07 0.6K
12:15 36.07 36.08 36.07 36.08 1.1K
12:16 36.09 36.09 36.09 36.09 0.3K
12:18 36.08 36.08 36.08 36.08 0.2K
12:19 36.09 36.09 36.09 36.09 1.3K
12:22 36.08 36.08 36.08 36.08 0.3K
12:23 36.09 36.09 36.09 36.09 2.4K
12:24 36.10 36.10 36.10 36.10 0.9K
12:25 36.10 36.10 36.10 36.10 0.3K
12:26 36.11 36.11 36.11 36.11 0.4K
12:27 36.10 36.10 36.10 36.10 1.0K
12:28 36.12 36.12 36.07 36.12 1.6K
12:29 36.08 36.08 36.07 36.07 0.3K
12:30 36.08 36.09 36.08 36.09 0.5K
12:33 36.08 36.08 36.08 36.07 0.8K
12:34 36.09 36.10 36.09 36.10 1.2K
12:40 36.12 36.12 36.10 36.10 0.6K
12:45 36.12 36.12 36.12 36.12 0.2K
12:46 36.12 36.12 36.12 36.12 0.1K
12:48 36.12 36.15 36.12 36.15 1.0K
12:50 36.10 36.10 36.10 36.10 0.7K
12:52 36.12 36.12 36.12 36.12 1.1K
12:53 36.15 36.15 36.15 36.15 0.2K
12:54 36.14 36.17 36.10 36.17 0.8K
12:57 36.14 36.14 36.14 36.14 0.2K
12:59 36.12 36.12 36.12 36.12 0.2K
13:00 36.14 36.14 36.14 36.14 0.5K
13:01 36.11 36.11 36.11 36.11 0.6K
13:02 36.14 36.14 36.14 36.14 1.2K
13:03 36.10 36.10 36.10 36.10 0.5K
13:05 36.11 36.11 36.11 36.11 1.0K
13:07 36.14 36.14 36.14 36.14 0.2K
13:08 36.14 36.14 36.14 36.14 1.1K
13:14 36.10 36.10 36.10 36.10 0.2K
13:17 36.14 36.14 36.13 36.13 0.4K
13:20 36.14 36.14 36.13 36.13 0.4K
13:22 36.15 36.15 36.15 36.15 0.1K
13:23 36.14 36.14 36.14 36.14 0.4K
13:25 36.14 36.14 36.14 36.14 0.8K
13:26 36.10 36.14 36.10 36.10 0.9K
13:28 36.14 36.14 36.14 36.14 0.1K
13:30 36.14 36.14 36.14 36.14 0.2K
13:31 36.15 36.17 36.10 36.10 5.2K
13:33 36.13 36.13 36.13 36.13 0.3K
13:35 36.11 36.11 36.11 36.10 0.2K
13:36 36.11 36.11 36.11 36.10 1.1K
13:37 36.09 36.09 36.09 36.09 0.9K
13:38 36.09 36.09 36.09 36.09 0.4K
13:40 36.09 36.11 36.09 36.09 0.5K
13:43 36.10 36.10 36.10 36.10 2.1K
13:44 36.09 36.09 36.09 36.09 0.2K
13:45 36.09 36.09 36.09 36.09 0.5K
13:46 36.09 36.09 36.09 36.09 0.3K
13:47 36.09 36.09 36.09 36.09 1.7K
13:48 36.09 36.10 36.09 36.09 1.3K
13:51 36.09 36.09 36.09 36.09 0.9K
13:52 36.09 36.09 36.09 36.09 0.6K
13:53 36.08 36.09 36.08 36.09 0.3K
13:54 36.09 36.09 36.09 36.09 0.1K
13:55 36.09 36.09 36.09 36.09 0.1K
13:57 36.07 36.07 36.07 36.07 0.5K
13:58 36.08 36.08 36.08 36.08 0.9K
13:59 36.08 36.09 36.08 36.09 0.3K
14:03 36.08 36.08 36.05 36.07 2.2K
14:04 36.05 36.05 36.05 36.05 0.3K
14:05 36.05 36.11 36.05 36.11 0.5K
14:06 36.10 36.10 36.09 36.09 0.5K
14:08 36.12 36.12 36.12 36.12 0.3K
14:11 36.11 36.12 36.11 36.12 1.2K
14:12 36.10 36.10 36.10 36.10 0.7K
14:14 36.08 36.08 36.08 36.08 3.0K
14:15 36.09 36.09 36.09 36.09 1.4K
14:18 36.12 36.12 36.08 36.08 0.8K
14:19 36.10 36.11 36.10 36.11 0.7K
14:20 36.10 36.10 36.09 36.10 2.8K
14:22 36.10 36.10 36.10 36.10 0.2K
14:23 36.09 36.10 36.09 36.10 1.7K
14:24 36.10 36.10 36.10 36.10 1.0K
14:25 36.10 36.10 36.10 36.10 0.2K
14:26 36.09 36.09 36.09 36.09 0.5K
14:27 36.08 36.08 36.08 36.08 0.2K
14:30 36.08 36.10 36.08 36.10 0.7K
14:31 36.10 36.10 36.10 36.10 0.5K
14:32 36.10 36.10 36.10 36.10 1.2K
14:34 36.10 36.10 36.10 36.10 0.1K
14:35 36.11 36.11 36.11 36.11 0.1K
14:36 36.08 36.08 36.08 36.08 0.2K
14:39 36.11 36.11 36.11 36.11 0.2K
14:40 36.11 36.11 36.11 36.11 0.2K
14:44 36.10 36.12 36.10 36.11 1.3K
14:45 36.12 36.12 36.12 36.12 0.1K
14:46 36.10 36.12 36.10 36.10 1.5K
14:48 36.08 36.11 36.08 36.10 0.2K
14:49 36.09 36.09 36.09 36.09 0.3K
14:51 36.10 36.10 36.10 36.10 0.5K
14:53 36.10 36.10 36.10 36.10 0.3K
14:54 36.10 36.10 36.10 36.10 1.0K
14:55 36.10 36.10 36.10 36.10 0.9K
14:56 36.11 36.11 36.11 36.11 2.0K
14:57 36.13 36.13 36.11 36.11 0.5K
14:58 36.11 36.11 36.11 36.11 0.8K
14:59 36.13 36.13 36.08 36.08 0.4K
15:01 36.13 36.13 36.13 36.13 0.9K
15:02 36.13 36.13 36.13 36.13 0.1K
15:03 36.11 36.13 36.11 36.13 0.4K
15:04 36.15 36.15 36.15 36.15 0.5K
15:05 36.12 36.12 36.12 36.12 4.0K
15:06 36.14 36.14 36.13 36.13 1.4K
15:07 36.15 36.15 36.13 36.13 1.6K
15:08 36.13 36.13 36.13 36.13 1.6K
15:10 36.14 36.14 36.14 36.14 0.1K
15:11 36.13 36.14 36.13 36.14 0.5K
15:12 36.13 36.14 36.13 36.14 0.5K
15:13 36.14 36.15 36.14 36.15 1.9K
15:14 36.14 36.14 36.11 36.11 4.4K
15:16 36.12 36.12 36.12 36.12 1.7K
15:18 36.11 36.11 36.11 36.11 0.5K
15:21 36.12 36.12 36.11 36.10 1.8K
15:22 36.11 36.11 36.11 36.10 0.1K
15:23 36.10 36.10 36.10 36.10 0.1K
15:24 36.10 36.12 36.09 36.12 0.9K
15:25 36.11 36.11 36.11 36.10 2.5K
15:26 36.10 36.10 36.10 36.10 0.4K
15:27 36.15 36.15 36.13 36.13 1.3K
15:28 36.12 36.12 36.12 36.12 0.2K
15:29 36.13 36.13 36.13 36.13 0.1K
15:30 36.13 36.14 36.13 36.14 0.4K
15:31 36.13 36.13 36.13 36.13 0.5K
15:32 36.13 36.13 36.13 36.13 0.8K
15:33 36.13 36.17 36.13 36.17 1.4K
15:34 36.17 36.17 36.17 36.17 4.2K
15:35 36.15 36.17 36.15 36.17 0.4K
15:36 36.18 36.18 36.17 36.17 1.4K
15:37 36.17 36.19 36.13 36.13 5.7K
15:41 36.15 36.15 36.15 36.15 0.5K
15:42 36.13 36.13 36.13 36.13 0.3K
15:44 36.15 36.18 36.11 36.18 3.7K
15:45 36.16 36.16 36.16 36.16 0.2K
15:47 36.15 36.15 36.15 36.15 0.1K
15:48 36.15 36.15 36.11 36.11 1.1K
15:49 36.15 36.15 36.15 36.15 0.7K
15:50 36.15 36.15 36.15 36.15 0.2K
15:51 36.15 36.15 36.15 36.15 0.1K
15:52 36.16 36.16 36.15 36.15 1.9K
15:53 36.15 36.15 36.15 36.15 0.2K
15:54 36.15 36.15 36.15 36.15 0.1K
15:55 36.15 36.15 36.15 36.15 0.8K
15:56 36.16 36.16 36.14 36.16 1.4K
15:58 36.18 36.19 36.15 36.19 1.2K
15:59 36.19 36.19 36.16 36.18 3.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available