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 36.99 37.03 36.99 37.03 23.6K
09:31 36.96 36.96 36.96 36.96 0.4K
09:33 36.97 36.97 36.97 36.97 0.7K
09:34 37.00 37.00 37.00 37.00 0.3K
09:35 37.10 37.10 36.98 37.05 2.4K
09:36 37.11 37.11 37.11 37.11 1.1K
09:37 37.11 37.12 37.11 37.12 1.4K
09:38 37.13 37.13 37.11 37.11 5.2K
09:39 37.11 37.11 37.11 37.11 6.9K
09:40 37.10 37.11 37.10 37.11 1.9K
09:41 37.06 37.06 37.06 37.06 0.7K
09:42 37.09 37.10 37.09 37.10 0.9K
09:44 37.08 37.14 37.07 37.12 6.0K
09:45 37.12 37.15 37.12 37.15 2.8K
09:46 37.19 37.19 37.19 37.19 0.5K
09:47 37.14 37.14 37.14 37.14 0.3K
09:49 37.21 37.23 37.21 37.23 2.3K
09:50 37.20 37.23 37.20 37.23 3.5K
09:51 37.23 37.23 37.22 37.22 2.0K
09:52 37.21 37.24 37.21 37.24 4.7K
09:53 37.25 37.25 37.25 37.25 2.5K
09:54 37.25 37.29 37.25 37.29 8.2K
09:56 37.28 37.28 37.27 37.28 3.3K
09:59 37.25 37.25 37.25 37.24 0.8K
10:00 37.34 37.34 37.34 37.33 0.2K
10:01 37.26 37.30 37.26 37.30 3.0K
10:02 37.31 37.31 37.31 37.31 0.1K
10:03 37.35 37.35 37.31 37.33 1.4K
10:04 37.32 37.32 37.32 37.32 1.6K
10:05 37.24 37.28 37.21 37.28 2.9K
10:06 37.24 37.24 37.24 37.24 0.9K
10:08 37.34 37.34 37.34 37.34 1.0K
10:09 37.35 37.35 37.35 37.35 0.6K
10:10 37.22 37.35 37.22 37.33 2.1K
10:12 37.32 37.32 37.30 37.31 1.8K
10:14 37.34 37.34 37.30 37.30 1.3K
10:15 37.29 37.29 37.29 37.29 0.4K
10:18 37.31 37.31 37.31 37.31 0.6K
10:19 37.31 37.31 37.28 37.28 1.0K
10:20 37.26 37.31 37.26 37.31 0.2K
10:22 37.31 37.31 37.25 37.31 1.7K
10:23 37.31 37.31 37.31 37.31 0.7K
10:24 37.34 37.34 37.34 37.34 1.9K
10:25 37.34 37.34 37.30 37.30 0.5K
10:26 37.30 37.30 37.30 37.30 0.8K
10:27 37.35 37.38 37.35 37.38 2.3K
10:28 37.42 37.42 37.36 37.36 0.8K
10:29 37.38 37.38 37.37 37.37 2.0K
10:30 37.35 37.35 37.28 37.28 1.9K
10:31 37.21 37.32 37.21 37.32 0.4K
10:32 37.30 37.30 37.30 37.30 0.8K
10:33 37.32 37.32 37.31 37.31 1.9K
10:37 37.33 37.33 37.33 37.33 0.4K
10:39 37.33 37.35 37.33 37.35 2.1K
10:40 37.31 37.33 37.31 37.32 7.2K
10:41 37.31 37.31 37.31 37.31 1.5K
10:42 37.31 37.31 37.31 37.31 1.0K
10:43 37.33 37.33 37.33 37.33 3.0K
10:44 37.34 37.34 37.33 37.33 0.6K
10:46 37.31 37.35 37.31 37.35 1.2K
10:47 37.33 37.33 37.33 37.33 0.1K
10:48 37.33 37.34 37.33 37.34 0.9K
10:50 37.34 37.35 37.34 37.35 0.7K
10:53 37.35 37.35 37.35 37.35 0.2K
10:54 37.32 37.32 37.32 37.32 0.3K
10:55 37.36 37.38 37.36 37.37 2.0K
10:56 37.36 37.37 37.36 37.37 1.0K
10:57 37.38 37.38 37.37 37.37 1.0K
10:58 37.37 37.37 37.37 37.37 1.4K
10:59 37.37 37.37 37.37 37.37 0.8K
11:01 37.36 37.36 37.36 37.36 0.1K
11:02 37.36 37.37 37.36 37.37 0.3K
11:03 37.38 37.38 37.37 37.37 0.2K
11:04 37.38 37.39 37.38 37.39 8.1K
11:05 37.41 37.41 37.41 37.41 0.7K
11:06 37.41 37.41 37.39 37.39 1.9K
11:07 37.39 37.39 37.39 37.39 1.1K
11:08 37.38 37.39 37.38 37.39 1.4K
11:09 37.42 37.42 37.36 37.38 2.7K
11:11 37.37 37.37 37.36 37.36 1.1K
11:12 37.38 37.38 37.37 37.37 0.7K
11:17 37.39 37.39 37.39 37.39 0.7K
11:18 37.39 37.39 37.39 37.39 0.4K
11:20 37.37 37.37 37.37 37.37 0.3K
11:21 37.36 37.38 37.36 37.38 0.8K
11:22 37.38 37.39 37.38 37.39 0.4K
11:24 37.41 37.41 37.36 37.38 1.9K
11:25 37.41 37.44 37.40 37.43 1.4K
11:26 37.44 37.45 37.39 37.45 0.6K
11:27 37.45 37.45 37.44 37.44 0.9K
11:28 37.45 37.45 37.45 37.45 0.1K
11:29 37.42 37.42 37.41 37.41 0.4K
11:30 37.41 37.41 37.41 37.41 0.3K
11:31 37.41 37.44 37.41 37.44 2.1K
11:32 37.48 37.48 37.44 37.44 0.7K
11:33 37.42 37.42 37.42 37.42 4.3K
11:34 37.44 37.44 37.44 37.44 0.4K
11:35 37.44 37.44 37.43 37.43 3.0K
11:38 37.42 37.45 37.42 37.45 0.8K
11:40 37.45 37.45 37.45 37.45 3.2K
11:41 37.44 37.45 37.44 37.45 2.6K
11:42 37.47 37.47 37.47 37.47 1.1K
11:43 37.46 37.46 37.45 37.45 1.8K
11:45 37.39 37.42 37.39 37.42 1.6K
11:46 37.42 37.42 37.42 37.42 0.5K
11:47 37.42 37.42 37.42 37.42 0.3K
11:49 37.43 37.43 37.43 37.43 0.6K
11:55 37.39 37.40 37.39 37.40 0.5K
11:58 37.42 37.42 37.42 37.42 0.7K
11:59 37.42 37.42 37.42 37.42 0.5K
12:00 37.39 37.39 37.39 37.39 0.4K
12:01 37.42 37.42 37.42 37.42 0.5K
12:02 37.39 37.39 37.39 37.39 0.8K
12:03 37.42 37.42 37.42 37.42 4.9K
12:04 37.44 37.44 37.41 37.41 3.1K
12:05 37.42 37.42 37.42 37.42 0.1K
12:06 37.40 37.40 37.40 37.40 0.2K
12:07 37.37 37.37 37.37 37.37 3.0K
12:08 37.40 37.40 37.40 37.40 0.1K
12:10 37.37 37.40 37.37 37.40 0.2K
12:11 37.40 37.40 37.40 37.40 0.6K
12:12 37.39 37.39 37.39 37.39 0.5K
12:13 37.41 37.41 37.41 37.41 0.2K
12:14 37.40 37.40 37.40 37.40 0.2K
12:15 37.37 37.37 37.31 37.35 2.8K
12:16 37.38 37.38 37.38 37.38 0.3K
12:18 37.38 37.38 37.34 37.34 0.3K
12:19 37.38 37.38 37.38 37.38 0.4K
12:20 37.37 37.39 37.37 37.39 1.1K
12:21 37.36 37.39 37.36 37.39 2.1K
12:22 37.32 37.32 37.32 37.32 0.6K
12:23 37.38 37.38 37.38 37.38 1.4K
12:24 37.34 37.34 37.34 37.34 2.0K
12:25 37.33 37.38 37.33 37.38 8.7K
12:27 37.37 37.37 37.37 37.37 2.6K
12:28 37.38 37.38 37.33 37.38 1.1K
12:29 37.36 37.36 37.33 37.33 1.9K
12:30 37.34 37.34 37.34 37.34 1.3K
12:31 37.36 37.36 37.36 37.36 1.5K
12:32 37.37 37.37 37.33 37.36 1.1K
12:33 37.33 37.33 37.32 37.32 3.2K
12:34 37.33 37.33 37.27 37.27 3.3K
12:38 37.33 37.36 37.33 37.36 10.6K
12:39 37.31 37.31 37.31 37.31 0.9K
12:40 37.34 37.34 37.31 37.31 3.5K
12:41 37.34 37.34 37.34 37.34 1.6K
12:42 37.34 37.34 37.34 37.34 1.7K
12:43 37.28 37.28 37.28 37.28 1.1K
12:44 37.34 37.34 37.28 37.28 2.2K
12:45 37.29 37.29 37.29 37.29 0.5K
12:46 37.34 37.34 37.34 37.34 3.8K
12:47 37.30 37.30 37.30 37.30 0.6K
12:48 37.31 37.31 37.31 37.31 2.9K
12:49 37.29 37.32 37.29 37.32 1.5K
12:50 37.32 37.32 37.27 37.27 0.9K
12:52 37.32 37.32 37.27 37.27 2.0K
12:53 37.27 37.28 37.27 37.28 0.7K
12:54 37.27 37.35 37.27 37.35 2.3K
12:56 37.33 37.33 37.33 37.33 0.2K
12:58 37.30 37.30 37.27 37.27 0.5K
12:59 37.29 37.30 37.29 37.30 0.5K
13:01 37.29 37.29 37.29 37.29 0.5K
13:02 37.30 37.30 37.30 37.30 0.2K
13:04 37.30 37.30 37.30 37.30 0.4K
13:06 37.29 37.29 37.26 37.26 1.7K
13:07 37.26 37.26 37.26 37.26 0.6K
13:09 37.25 37.31 37.25 37.31 0.9K
13:10 37.28 37.28 37.28 37.28 0.1K
13:12 37.33 37.33 37.26 37.26 0.8K
13:13 37.24 37.24 37.24 37.24 0.2K
13:14 37.27 37.27 37.27 37.27 0.3K
13:15 37.26 37.30 37.26 37.30 1.8K
13:17 37.31 37.31 37.31 37.31 0.2K
13:18 37.27 37.27 37.27 37.27 0.2K
13:21 37.29 37.29 37.29 37.29 0.2K
13:23 37.27 37.27 37.27 37.27 0.5K
13:27 37.26 37.26 37.26 37.26 0.2K
13:28 37.26 37.26 37.26 37.26 0.1K
13:29 37.26 37.26 37.26 37.26 0.1K
13:30 37.30 37.30 37.26 37.26 1.4K
13:31 37.30 37.30 37.30 37.30 0.9K
13:33 37.30 37.30 37.30 37.30 0.6K
13:34 37.33 37.33 37.33 37.33 0.3K
13:38 37.30 37.30 37.27 37.30 2.0K
13:40 37.29 37.29 37.29 37.29 0.4K
13:42 37.29 37.29 37.29 37.29 0.4K
13:44 37.30 37.30 37.30 37.30 1.8K
13:48 37.30 37.32 37.26 37.32 2.0K
13:50 37.26 37.28 37.26 37.28 0.3K
13:51 37.27 37.27 37.27 37.27 0.2K
13:52 37.29 37.30 37.29 37.30 0.7K
14:00 37.26 37.26 37.26 37.26 0.1K
14:02 37.28 37.28 37.28 37.28 0.1K
14:03 37.28 37.28 37.28 37.28 1.9K
14:04 37.26 37.26 37.26 37.26 0.5K
14:05 37.28 37.28 37.28 37.28 0.2K
14:06 37.28 37.28 37.28 37.28 0.7K
14:07 37.26 37.26 37.26 37.26 1.1K
14:11 37.27 37.27 37.27 37.27 0.3K
14:14 37.27 37.27 37.27 37.27 0.2K
14:16 37.25 37.25 37.25 37.25 0.2K
14:18 37.25 37.30 37.25 37.30 0.9K
14:20 37.30 37.30 37.30 37.30 0.8K
14:21 37.25 37.30 37.25 37.30 0.5K
14:22 37.25 37.25 37.25 37.25 0.3K
14:23 37.25 37.28 37.25 37.28 1.2K
14:24 37.29 37.29 37.25 37.25 1.8K
14:25 37.25 37.25 37.25 37.25 1.4K
14:26 37.27 37.27 37.27 37.27 1.0K
14:27 37.25 37.25 37.25 37.25 0.5K
14:28 37.26 37.26 37.26 37.26 1.2K
14:29 37.26 37.27 37.26 37.27 0.8K
14:30 37.26 37.28 37.26 37.28 1.2K
14:31 37.30 37.30 37.30 37.30 0.7K
14:32 37.25 37.30 37.25 37.30 0.8K
14:33 37.27 37.27 37.27 37.27 1.6K
14:34 37.26 37.28 37.23 37.28 1.1K
14:35 37.26 37.28 37.26 37.28 0.3K
14:36 37.28 37.28 37.28 37.28 0.1K
14:37 37.24 37.24 37.23 37.23 1.1K
14:39 37.28 37.28 37.28 37.28 0.4K
14:40 37.26 37.26 37.26 37.26 0.8K
14:42 37.25 37.25 37.23 37.23 2.0K
14:45 37.26 37.26 37.26 37.26 0.9K
14:46 37.26 37.26 37.25 37.25 0.4K
14:48 37.28 37.28 37.28 37.28 0.5K
14:49 37.23 37.23 37.23 37.23 2.8K
14:50 37.23 37.23 37.23 37.23 0.6K
14:53 37.23 37.24 37.21 37.21 1.2K
14:54 37.21 37.21 37.21 37.21 0.1K
14:55 37.24 37.24 37.24 37.24 0.2K
14:56 37.23 37.23 37.23 37.23 0.1K
14:57 37.24 37.24 37.24 37.24 0.2K
14:58 37.24 37.24 37.24 37.24 0.1K
14:59 37.21 37.21 37.21 37.21 2.1K
15:02 37.20 37.20 37.20 37.20 0.5K
15:03 37.22 37.24 37.20 37.24 2.7K
15:04 37.22 37.22 37.22 37.22 0.2K
15:05 37.22 37.22 37.22 37.22 0.2K
15:06 37.22 37.22 37.22 37.22 0.5K
15:07 37.22 37.22 37.22 37.22 1.9K
15:08 37.14 37.15 37.14 37.15 0.9K
15:09 37.17 37.17 37.17 37.17 0.6K
15:10 37.15 37.15 37.15 37.15 1.7K
15:12 37.17 37.17 37.17 37.17 0.3K
15:13 37.16 37.16 37.16 37.16 0.8K
15:15 37.19 37.19 37.18 37.18 1.2K
15:16 37.15 37.20 37.15 37.20 0.4K
15:18 37.21 37.21 37.21 37.21 0.4K
15:19 37.16 37.16 37.14 37.14 0.5K
15:20 37.14 37.14 37.14 37.14 1.7K
15:21 37.18 37.18 37.18 37.18 0.4K
15:22 37.22 37.22 37.22 37.22 1.0K
15:23 37.26 37.26 37.26 37.26 0.3K
15:25 37.18 37.20 37.18 37.20 4.1K
15:27 37.18 37.18 37.18 37.18 0.6K
15:28 37.19 37.19 37.19 37.19 0.5K
15:29 37.18 37.18 37.15 37.15 1.4K
15:31 37.22 37.22 37.22 37.22 1.3K
15:33 37.30 37.30 37.30 37.30 5.4K
15:36 37.21 37.21 37.20 37.21 1.6K
15:38 37.21 37.21 37.21 37.21 0.5K
15:40 37.20 37.20 37.20 37.20 0.2K
15:41 37.20 37.20 37.20 37.20 0.5K
15:43 37.20 37.20 37.20 37.20 1.4K
15:44 37.20 37.20 37.20 37.20 0.1K
15:45 37.22 37.22 37.18 37.18 1.3K
15:46 37.20 37.20 37.19 37.19 1.2K
15:47 37.20 37.20 37.20 37.20 0.5K
15:48 37.22 37.23 37.20 37.23 1.3K
15:49 37.22 37.24 37.20 37.24 2.8K
15:50 37.22 37.24 37.22 37.24 5.1K
15:51 37.23 37.24 37.23 37.24 3.3K
15:53 37.24 37.24 37.24 37.24 0.4K
15:54 37.25 37.26 37.25 37.26 0.3K
15:55 37.23 37.23 37.23 37.23 0.6K
15:57 37.25 37.25 37.23 37.24 1.1K
15:58 37.24 37.24 37.24 37.24 3.3K
15:59 37.25 37.27 37.23 37.27 2.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available