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 36.50 36.56 36.48 36.48 24.0K
09:31 36.50 36.50 36.50 36.50 2.6K
09:32 36.62 36.67 36.40 36.67 11.5K
09:33 36.59 36.63 36.58 36.58 10.8K
09:34 36.55 36.65 36.55 36.65 1.2K
09:35 36.65 36.65 36.57 36.61 0.9K
09:36 36.65 36.67 36.55 36.60 2.7K
09:37 36.66 36.66 36.66 36.66 0.3K
09:38 36.63 36.65 36.61 36.65 1.5K
09:39 36.65 36.65 36.63 36.63 3.8K
09:40 36.68 36.72 36.64 36.68 3.5K
09:41 36.67 36.69 36.67 36.69 4.3K
09:42 36.69 36.71 36.68 36.68 10.1K
09:43 36.68 36.68 36.68 36.68 1.0K
09:44 36.68 36.68 36.68 36.68 0.6K
09:45 36.66 36.72 36.66 36.72 3.1K
09:46 36.68 36.68 36.68 36.68 7.1K
09:47 36.75 36.75 36.75 36.75 0.3K
09:48 36.69 36.75 36.69 36.74 14.8K
09:49 36.76 36.79 36.76 36.79 4.9K
09:50 36.85 36.90 36.84 36.84 2.5K
09:51 36.80 36.80 36.80 36.80 6.5K
09:52 36.80 36.81 36.80 36.81 1.6K
09:53 36.86 36.88 36.86 36.87 2.3K
09:54 36.93 36.93 36.93 36.93 0.8K
09:55 36.95 36.95 36.95 36.95 1.1K
09:58 36.96 36.96 36.96 36.96 1.9K
09:59 36.89 36.96 36.89 36.96 3.4K
10:00 36.94 36.94 36.91 36.91 5.8K
10:01 36.94 36.94 36.94 36.94 1.8K
10:02 36.96 36.96 36.93 36.92 11.2K
10:03 36.89 36.89 36.89 36.89 3.2K
10:06 36.95 36.95 36.94 36.94 2.2K
10:07 36.90 36.94 36.90 36.94 0.4K
10:08 36.91 36.91 36.91 36.91 0.1K
10:09 36.89 36.89 36.89 36.89 3.0K
10:10 36.87 36.87 36.84 36.84 7.9K
10:12 36.84 36.84 36.84 36.84 0.2K
10:13 36.82 36.82 36.81 36.81 5.0K
10:14 36.81 36.81 36.81 36.81 0.7K
10:16 36.81 36.81 36.81 36.81 0.6K
10:17 36.79 36.80 36.71 36.80 3.3K
10:18 36.80 36.80 36.80 36.80 0.6K
10:19 36.90 36.90 36.80 36.80 0.9K
10:21 36.83 36.83 36.81 36.81 6.6K
10:24 36.80 36.80 36.79 36.79 5.2K
10:25 36.71 36.71 36.71 36.71 0.9K
10:26 36.85 36.85 36.80 36.80 2.1K
10:28 36.80 36.85 36.79 36.79 9.6K
10:29 36.83 36.83 36.83 36.83 0.6K
10:30 36.85 36.85 36.85 36.85 1.8K
10:31 36.80 36.82 36.80 36.80 1.8K
10:32 36.84 36.84 36.84 36.84 0.2K
10:33 36.81 36.86 36.81 36.85 0.4K
10:34 36.90 36.90 36.90 36.90 0.4K
10:36 36.84 36.84 36.81 36.81 1.2K
10:37 36.83 36.84 36.83 36.84 0.8K
10:38 36.85 36.85 36.84 36.84 1.2K
10:39 36.82 36.82 36.82 36.82 1.0K
10:40 36.86 36.86 36.85 36.85 3.9K
10:41 36.90 36.90 36.85 36.85 1.9K
10:43 36.86 36.86 36.86 36.85 1.7K
10:44 36.84 36.85 36.84 36.85 1.5K
10:45 36.84 36.87 36.84 36.87 0.9K
10:46 36.84 36.90 36.84 36.90 9.6K
10:48 36.90 36.90 36.86 36.85 0.8K
10:49 36.84 36.84 36.80 36.80 0.9K
10:50 36.80 36.86 36.80 36.85 1.2K
10:51 36.83 36.83 36.83 36.83 0.1K
10:52 36.83 36.83 36.83 36.83 0.6K
10:56 36.83 36.83 36.83 36.83 0.1K
10:57 36.82 36.83 36.78 36.83 3.3K
10:58 36.84 36.84 36.84 36.84 0.4K
10:59 36.74 36.75 36.74 36.75 0.5K
11:00 36.71 36.73 36.71 36.73 0.5K
11:01 36.80 36.80 36.80 36.80 0.3K
11:02 36.64 36.79 36.64 36.79 17.3K
11:03 36.84 36.84 36.84 36.84 0.3K
11:05 36.76 36.76 36.76 36.76 3.2K
11:09 36.84 36.84 36.84 36.84 0.5K
11:10 36.81 36.81 36.81 36.81 0.7K
11:11 36.80 36.80 36.80 36.80 3.3K
11:14 36.71 36.80 36.71 36.77 1.3K
11:15 36.71 36.71 36.71 36.71 0.2K
11:16 36.78 36.79 36.78 36.79 0.7K
11:17 36.78 36.78 36.78 36.78 0.2K
11:18 36.78 36.85 36.78 36.85 2.2K
11:19 36.79 36.84 36.79 36.84 1.8K
11:20 36.85 36.85 36.84 36.84 0.8K
11:21 36.77 36.80 36.77 36.80 0.9K
11:22 36.74 36.80 36.74 36.80 1.7K
11:24 36.80 36.80 36.80 36.80 0.1K
11:25 36.78 36.78 36.78 36.78 2.4K
11:26 36.84 36.84 36.84 36.84 3.0K
11:27 36.89 36.89 36.89 36.89 0.6K
11:28 36.82 36.82 36.82 36.82 0.1K
11:30 36.75 36.82 36.75 36.82 0.3K
11:31 36.82 36.82 36.82 36.82 0.1K
11:32 36.88 36.89 36.87 36.87 19.7K
11:33 36.87 36.87 36.87 36.87 0.1K
11:34 36.88 36.88 36.88 36.88 0.2K
11:35 36.87 36.87 36.87 36.87 0.8K
11:38 36.86 36.89 36.86 36.86 4.0K
11:39 36.89 36.89 36.88 36.88 2.4K
11:40 36.88 36.88 36.88 36.88 2.4K
11:41 36.90 36.91 36.90 36.91 2.9K
11:42 36.86 36.86 36.86 36.86 0.1K
11:43 36.90 36.91 36.90 36.91 4.7K
11:44 36.90 36.90 36.89 36.89 0.6K
11:45 36.87 36.87 36.81 36.81 4.6K
11:46 36.89 36.89 36.89 36.89 1.2K
11:47 36.89 36.89 36.89 36.89 0.3K
11:48 36.87 36.87 36.87 36.87 2.0K
11:49 36.90 36.90 36.90 36.90 0.5K
11:51 36.90 36.90 36.90 36.90 0.4K
11:52 36.90 36.90 36.90 36.90 0.4K
11:55 36.90 36.90 36.90 36.90 2.9K
11:56 36.90 36.90 36.90 36.90 0.4K
11:57 36.90 36.90 36.90 36.90 0.1K
11:58 36.90 36.90 36.90 36.90 0.8K
12:00 36.87 36.91 36.87 36.91 12.1K
12:02 36.91 36.91 36.91 36.91 1.0K
12:03 36.91 36.91 36.90 36.90 4.8K
12:06 36.92 36.92 36.92 36.92 0.2K
12:07 36.93 36.93 36.93 36.93 1.0K
12:08 36.92 36.92 36.92 36.92 1.0K
12:09 36.92 36.92 36.92 36.92 0.9K
12:11 36.92 36.92 36.92 36.92 1.1K
12:14 36.92 36.92 36.92 36.92 0.2K
12:17 36.92 36.93 36.91 36.91 1.3K
12:19 36.92 36.93 36.92 36.93 0.9K
12:21 36.92 36.92 36.92 36.92 0.2K
12:22 36.92 36.92 36.92 36.92 0.6K
12:23 36.93 36.93 36.93 36.93 1.1K
12:26 36.93 36.93 36.91 36.91 1.9K
12:27 36.92 36.92 36.92 36.92 1.8K
12:29 36.93 36.93 36.92 36.92 4.4K
12:30 36.95 36.95 36.88 36.88 8.4K
12:31 36.92 36.93 36.92 36.93 5.2K
12:32 36.93 36.93 36.92 36.93 1.4K
12:33 36.93 36.95 36.93 36.94 8.5K
12:36 36.95 36.95 36.95 36.95 0.7K
12:37 36.95 36.95 36.93 36.93 4.2K
12:38 36.94 36.94 36.94 36.94 0.5K
12:39 36.90 36.92 36.90 36.92 0.9K
12:40 36.91 36.91 36.91 36.91 0.1K
12:41 36.94 36.94 36.93 36.94 3.2K
12:42 36.91 36.91 36.91 36.91 0.8K
12:43 36.91 36.91 36.91 36.91 5.3K
12:44 36.86 36.86 36.86 36.86 0.7K
12:47 36.90 36.90 36.90 36.90 0.2K
12:48 36.88 36.88 36.88 36.88 0.3K
12:49 36.87 36.87 36.87 36.87 0.5K
12:50 36.87 36.87 36.87 36.87 1.0K
12:51 36.87 36.87 36.87 36.87 0.5K
12:55 36.87 36.87 36.87 36.87 0.5K
12:56 36.87 36.87 36.87 36.87 0.3K
13:01 36.82 36.82 36.82 36.82 0.2K
13:02 36.84 36.86 36.82 36.83 1.7K
13:03 36.82 36.82 36.82 36.82 0.5K
13:07 36.83 36.85 36.83 36.85 2.1K
13:11 36.80 36.80 36.80 36.80 0.3K
13:12 36.80 36.80 36.80 36.80 1.0K
13:13 36.76 36.76 36.71 36.76 0.9K
13:14 36.77 36.77 36.76 36.76 0.4K
13:15 36.78 36.78 36.78 36.78 0.3K
13:16 36.76 36.76 36.76 36.76 0.5K
13:19 36.80 36.80 36.80 36.80 0.5K
13:20 36.66 36.69 36.66 36.69 1.4K
13:21 36.70 36.70 36.69 36.69 0.8K
13:23 36.76 36.76 36.76 36.76 1.0K
13:25 36.62 36.69 36.62 36.69 2.4K
13:26 36.68 36.68 36.68 36.68 0.6K
13:28 36.69 36.69 36.69 36.69 1.2K
13:29 36.76 36.76 36.76 36.76 0.7K
13:34 36.77 36.77 36.77 36.77 0.2K
13:35 36.76 36.76 36.76 36.76 0.3K
13:36 36.79 36.79 36.79 36.79 0.8K
13:39 36.84 36.84 36.84 36.84 0.6K
13:41 36.88 36.88 36.88 36.88 0.4K
13:42 36.89 36.89 36.76 36.76 0.6K
13:43 36.76 36.83 36.76 36.83 0.4K
13:44 36.83 36.87 36.76 36.76 1.3K
13:45 36.83 36.83 36.83 36.83 0.1K
13:46 36.84 36.84 36.84 36.84 0.2K
13:47 36.82 36.82 36.82 36.82 0.1K
13:48 36.84 36.84 36.84 36.84 0.5K
13:49 36.88 36.88 36.87 36.87 2.4K
13:50 36.87 36.88 36.76 36.88 4.9K
13:51 36.84 36.86 36.79 36.79 1.5K
13:54 36.89 36.89 36.78 36.86 0.4K
13:55 36.86 36.86 36.86 36.85 1.3K
13:56 36.86 36.86 36.78 36.86 0.5K
13:57 36.86 36.86 36.83 36.83 2.6K
14:03 36.89 36.89 36.89 36.89 0.4K
14:06 36.86 36.86 36.86 36.86 2.0K
14:07 36.86 36.86 36.86 36.86 0.1K
14:08 36.86 36.86 36.86 36.86 0.4K
14:09 36.86 36.89 36.86 36.89 1.0K
14:11 36.89 36.89 36.88 36.88 0.2K
14:12 36.86 36.86 36.86 36.86 0.1K
14:13 36.86 36.86 36.79 36.79 1.1K
14:16 36.86 36.86 36.86 36.86 0.5K
14:17 36.86 36.86 36.86 36.86 0.7K
14:18 36.79 36.79 36.79 36.79 0.3K
14:19 36.85 36.86 36.85 36.86 0.4K
14:20 36.87 36.87 36.87 36.87 1.3K
14:21 36.89 36.89 36.88 36.88 0.7K
14:22 36.94 36.94 36.88 36.88 4.3K
14:23 36.94 36.94 36.93 36.93 3.6K
14:24 36.96 36.96 36.96 36.96 4.3K
14:25 36.95 36.95 36.95 36.95 2.2K
14:29 36.82 36.91 36.82 36.91 0.6K
14:33 36.82 36.82 36.82 36.82 0.6K
14:34 36.91 36.91 36.91 36.91 0.1K
14:36 36.87 36.87 36.87 36.87 1.4K
14:38 36.89 36.89 36.88 36.88 0.8K
14:39 36.89 36.91 36.89 36.91 1.3K
14:40 36.90 36.90 36.90 36.90 0.3K
14:42 36.92 36.92 36.92 36.92 0.3K
14:43 36.91 36.91 36.91 36.91 0.6K
14:44 36.92 36.92 36.92 36.92 0.1K
14:45 36.92 36.92 36.92 36.92 0.8K
14:46 36.92 36.92 36.92 36.92 0.3K
14:48 36.88 36.88 36.88 36.88 0.6K
14:49 36.91 36.92 36.90 36.90 8.3K
14:51 36.90 36.90 36.90 36.90 2.7K
14:52 36.90 36.90 36.90 36.90 0.5K
14:53 36.91 36.91 36.91 36.91 0.4K
14:55 36.88 36.88 36.88 36.88 0.3K
14:58 36.92 36.92 36.89 36.89 0.9K
15:01 36.92 36.92 36.92 36.92 0.6K
15:02 36.97 36.97 36.90 36.90 1.6K
15:05 36.92 36.92 36.92 36.92 0.6K
15:07 36.87 36.87 36.87 36.87 0.7K
15:08 36.92 36.92 36.92 36.92 0.3K
15:10 36.88 36.88 36.88 36.88 0.5K
15:13 36.91 36.91 36.91 36.91 0.3K
15:14 36.90 36.90 36.90 36.90 0.7K
15:15 36.94 36.94 36.94 36.94 0.4K
15:18 36.85 36.90 36.85 36.90 0.9K
15:19 36.90 36.90 36.90 36.90 0.1K
15:20 36.86 36.89 36.86 36.89 8.4K
15:21 36.89 36.89 36.89 36.89 0.1K
15:22 36.90 36.90 36.88 36.88 1.7K
15:24 36.90 36.90 36.90 36.90 0.7K
15:25 36.89 36.89 36.89 36.89 0.4K
15:26 36.88 36.89 36.88 36.89 3.3K
15:27 36.89 36.91 36.89 36.89 1.9K
15:28 36.89 36.89 36.89 36.89 0.1K
15:29 36.87 36.89 36.87 36.89 1.4K
15:31 36.89 36.91 36.89 36.91 0.8K
15:32 36.85 36.85 36.85 36.85 1.0K
15:33 36.89 36.89 36.86 36.86 4.7K
15:34 36.86 36.86 36.86 36.86 1.4K
15:35 36.86 36.88 36.86 36.88 1.3K
15:37 36.89 36.89 36.88 36.89 0.9K
15:38 36.88 36.89 36.86 36.86 5.5K
15:39 36.87 36.87 36.84 36.84 2.5K
15:41 36.86 36.86 36.86 36.86 0.2K
15:42 36.87 36.87 36.87 36.87 1.1K
15:43 36.89 36.90 36.85 36.85 2.4K
15:44 36.90 36.90 36.90 36.90 1.2K
15:46 36.88 36.88 36.87 36.87 1.8K
15:47 36.87 36.87 36.81 36.81 4.2K
15:48 36.90 36.90 36.87 36.87 1.6K
15:49 36.87 36.88 36.87 36.88 1.3K
15:50 36.82 36.83 36.82 36.83 0.5K
15:53 36.86 36.87 36.86 36.87 1.5K
15:54 36.84 36.84 36.84 36.84 0.3K
15:55 36.90 36.90 36.90 36.90 2.1K
15:56 36.89 36.89 36.89 36.89 1.9K
15:57 36.96 36.96 36.90 36.93 3.4K
15:58 36.92 36.93 36.86 36.91 4.4K
15:59 36.91 36.96 36.90 36.90 9.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available