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 37.94 37.94 37.90 37.92 7.7K
09:31 37.93 37.95 37.93 37.95 1.9K
09:32 37.94 37.94 37.94 37.94 0.7K
09:33 37.96 37.96 37.96 37.96 1.4K
09:34 37.95 37.97 37.95 37.97 0.6K
09:36 37.95 37.95 37.95 37.95 0.2K
09:37 37.96 37.96 37.96 37.96 1.4K
09:39 37.90 37.90 37.90 37.90 0.3K
09:40 37.93 37.95 37.93 37.95 0.9K
09:41 37.96 37.96 37.96 37.96 0.2K
09:42 37.97 37.99 37.97 37.99 1.8K
09:43 38.00 38.00 37.93 37.93 0.3K
09:44 37.93 37.93 37.93 37.93 2.5K
09:46 37.94 37.94 37.94 37.94 0.5K
09:48 38.00 38.00 37.99 38.00 18.2K
09:49 38.05 38.05 37.99 37.99 1.1K
09:51 38.02 38.02 38.02 38.02 0.1K
09:52 38.02 38.02 38.02 38.02 0.1K
09:53 38.05 38.05 38.01 38.01 1.4K
09:54 38.02 38.02 38.02 38.02 0.4K
09:55 38.04 38.04 38.01 38.01 0.6K
09:57 38.03 38.03 38.03 38.03 0.6K
09:58 38.01 38.01 38.01 38.01 0.2K
10:00 37.99 37.99 37.99 37.99 0.8K
10:04 37.95 37.99 37.95 37.99 1.7K
10:07 37.97 37.98 37.97 37.98 0.4K
10:08 37.99 37.99 37.97 37.97 1.2K
10:11 38.01 38.01 38.01 38.01 0.3K
10:12 38.02 38.02 38.01 38.01 0.9K
10:14 38.03 38.03 38.03 38.03 0.7K
10:15 38.01 38.01 38.01 38.01 1.1K
10:16 38.03 38.03 38.03 38.03 3.1K
10:17 38.01 38.02 38.01 38.02 0.4K
10:18 38.01 38.03 38.01 38.03 0.4K
10:19 38.03 38.03 38.03 38.03 0.7K
10:20 38.01 38.04 38.01 38.04 1.1K
10:22 38.08 38.09 38.08 38.09 0.8K
10:24 38.07 38.07 38.07 38.06 2.0K
10:26 38.06 38.06 38.06 38.06 0.5K
10:27 38.06 38.06 38.06 38.06 0.1K
10:28 38.08 38.08 38.07 38.07 0.6K
10:29 38.07 38.08 38.07 38.08 2.6K
10:30 38.06 38.08 38.06 38.06 1.7K
10:31 38.12 38.12 38.10 38.10 3.2K
10:32 38.13 38.13 38.10 38.10 0.5K
10:33 38.13 38.13 38.13 38.13 0.3K
10:34 38.19 38.19 38.19 38.19 0.3K
10:36 38.07 38.19 38.07 38.19 1.3K
10:37 38.10 38.10 38.10 38.10 0.5K
10:38 38.17 38.17 38.10 38.10 1.3K
10:42 38.16 38.16 38.16 38.16 0.2K
10:43 38.13 38.13 38.10 38.10 0.7K
10:44 38.13 38.13 38.10 38.10 2.2K
10:45 38.16 38.16 38.15 38.16 2.3K
10:46 38.11 38.11 38.11 38.11 0.5K
10:47 38.10 38.10 38.10 38.10 0.5K
10:48 38.13 38.13 38.13 38.13 0.7K
10:49 38.10 38.10 38.10 38.10 1.6K
10:51 38.11 38.11 38.11 38.11 0.5K
10:52 38.12 38.12 38.12 38.12 0.3K
10:53 38.12 38.12 38.12 38.12 0.8K
10:54 38.13 38.14 38.13 38.14 0.6K
10:55 38.15 38.16 38.15 38.16 0.6K
10:57 38.13 38.13 38.13 38.13 0.1K
10:58 38.13 38.13 38.13 38.13 0.7K
11:00 38.10 38.13 38.10 38.13 0.6K
11:01 38.13 38.13 38.10 38.10 0.6K
11:02 38.13 38.13 38.13 38.13 1.0K
11:03 38.10 38.13 38.10 38.13 0.2K
11:04 38.11 38.11 38.11 38.11 0.2K
11:05 38.11 38.11 38.10 38.10 1.1K
11:06 38.15 38.15 38.15 38.15 0.7K
11:07 38.12 38.13 38.12 38.12 1.9K
11:09 38.10 38.10 38.10 38.10 1.9K
11:11 38.07 38.07 38.06 38.06 1.0K
11:12 38.10 38.10 38.06 38.06 0.3K
11:13 38.06 38.09 38.06 38.09 0.7K
11:15 38.09 38.09 38.09 38.09 0.3K
11:16 38.06 38.06 38.06 38.06 0.1K
11:18 38.11 38.11 38.11 38.10 0.5K
11:19 38.11 38.11 38.11 38.10 0.2K
11:20 38.11 38.12 38.11 38.12 0.5K
11:21 38.14 38.14 38.14 38.14 0.7K
11:22 38.06 38.14 38.06 38.14 7.3K
11:23 38.11 38.11 38.11 38.10 0.2K
11:26 38.11 38.11 38.11 38.11 1.0K
11:30 38.11 38.13 38.11 38.13 0.4K
11:31 38.12 38.12 38.12 38.12 0.5K
11:32 38.11 38.11 38.11 38.11 0.4K
11:35 38.11 38.11 38.10 38.10 5.1K
11:37 38.10 38.10 38.06 38.09 5.3K
11:38 38.12 38.12 38.00 38.00 6.6K
11:40 38.00 38.00 38.00 38.00 5.5K
11:43 38.02 38.02 38.02 38.02 0.3K
11:45 38.10 38.10 38.08 38.10 1.0K
11:48 38.10 38.10 38.05 38.05 0.8K
11:50 38.05 38.12 38.05 38.12 2.6K
11:51 38.10 38.10 38.10 38.10 0.4K
11:56 38.10 38.10 38.10 38.10 0.8K
11:58 38.08 38.10 38.08 38.10 2.0K
11:59 38.05 38.05 38.05 38.05 1.3K
12:01 38.09 38.10 38.05 38.05 0.9K
12:02 38.09 38.09 38.09 38.09 0.1K
12:03 38.11 38.11 38.09 38.11 6.7K
12:04 38.09 38.12 38.09 38.12 1.5K
12:05 38.05 38.05 38.05 38.05 0.2K
12:06 38.09 38.09 38.07 38.09 1.5K
12:08 38.09 38.12 38.09 38.12 1.6K
12:09 38.09 38.12 38.09 38.12 1.8K
12:10 38.05 38.05 38.05 38.05 0.5K
12:11 38.05 38.05 38.05 38.05 0.2K
12:12 38.09 38.09 38.09 38.09 0.2K
12:14 38.09 38.09 38.09 38.09 0.1K
12:17 38.09 38.09 38.09 38.09 0.2K
12:20 38.07 38.08 38.07 38.08 0.6K
12:21 38.10 38.10 38.10 38.10 0.3K
12:22 38.08 38.08 38.08 38.08 1.1K
12:28 38.12 38.12 38.12 38.12 2.6K
12:29 38.15 38.15 38.13 38.12 0.6K
12:30 38.16 38.16 38.16 38.16 1.3K
12:31 38.17 38.17 38.17 38.17 0.3K
12:32 38.18 38.18 38.15 38.17 0.7K
12:33 38.19 38.19 38.19 38.19 0.5K
12:38 38.16 38.16 38.16 38.16 0.1K
12:41 38.17 38.17 38.17 38.17 0.6K
12:42 38.16 38.17 38.16 38.17 0.4K
12:43 38.12 38.12 38.12 38.12 0.5K
12:44 38.15 38.17 38.15 38.17 1.5K
12:47 38.18 38.18 38.18 38.18 1.0K
12:48 38.12 38.12 38.12 38.12 0.1K
12:50 38.12 38.18 38.12 38.15 4.5K
12:51 38.16 38.16 38.16 38.16 0.9K
12:52 38.19 38.19 38.19 38.19 1.4K
12:58 38.20 38.24 38.20 38.24 1.0K
13:00 38.20 38.20 38.19 38.19 0.6K
13:01 38.16 38.16 38.16 38.16 0.1K
13:02 38.21 38.21 38.21 38.21 2.4K
13:03 38.21 38.21 38.21 38.21 0.1K
13:04 38.21 38.21 38.18 38.21 0.7K
13:05 38.21 38.21 38.21 38.21 1.5K
13:06 38.21 38.21 38.21 38.21 0.1K
13:07 38.21 38.21 38.18 38.21 0.6K
13:09 38.21 38.21 38.21 38.21 0.1K
13:10 38.21 38.24 38.18 38.18 2.2K
13:11 38.21 38.21 38.21 38.21 0.2K
13:12 38.21 38.21 38.21 38.21 0.6K
13:13 38.21 38.21 38.21 38.21 1.1K
13:14 38.24 38.24 38.24 38.24 2.2K
13:17 38.19 38.19 38.19 38.19 0.3K
13:18 38.20 38.20 38.20 38.20 0.8K
13:19 38.18 38.18 38.18 38.18 0.3K
13:20 38.24 38.24 38.24 38.24 0.2K
13:21 38.21 38.21 38.21 38.21 0.3K
13:22 38.20 38.20 38.20 38.20 0.5K
13:23 38.24 38.24 38.21 38.22 1.0K
13:24 38.22 38.22 38.22 38.22 0.7K
13:25 38.22 38.22 38.22 38.22 2.5K
13:26 38.21 38.21 38.21 38.21 0.2K
13:28 38.20 38.20 38.20 38.20 0.3K
13:29 38.21 38.21 38.21 38.21 0.8K
13:30 38.21 38.21 38.21 38.21 0.8K
13:31 38.18 38.18 38.18 38.18 0.3K
13:37 38.21 38.21 38.18 38.18 1.0K
13:38 38.24 38.24 38.24 38.24 1.1K
13:41 38.23 38.23 38.23 38.23 1.4K
13:42 38.21 38.21 38.21 38.21 1.0K
13:46 38.24 38.24 38.24 38.24 0.7K
13:47 38.23 38.23 38.23 38.23 0.3K
13:49 38.24 38.24 38.24 38.24 1.4K
13:50 38.24 38.24 38.24 38.24 1.2K
13:56 38.24 38.25 38.24 38.25 0.6K
13:58 38.24 38.25 38.24 38.25 0.3K
13:59 38.23 38.23 38.23 38.23 0.7K
14:00 38.23 38.23 38.23 38.23 0.6K
14:01 38.27 38.27 38.27 38.27 0.2K
14:02 38.28 38.28 38.27 38.28 0.7K
14:03 38.24 38.24 38.24 38.24 0.5K
14:05 38.26 38.27 38.26 38.27 0.8K
14:06 38.25 38.25 38.25 38.25 2.3K
14:07 38.27 38.27 38.27 38.27 0.5K
14:08 38.22 38.27 38.22 38.27 0.2K
14:09 38.25 38.25 38.25 38.24 1.2K
14:10 38.30 38.30 38.30 38.30 0.5K
14:11 38.29 38.29 38.29 38.29 0.3K
14:12 38.29 38.29 38.29 38.28 0.2K
14:13 38.22 38.29 38.22 38.28 0.9K
14:14 38.29 38.29 38.29 38.28 1.0K
14:16 38.29 38.29 38.29 38.28 0.1K
14:17 38.29 38.29 38.29 38.28 0.3K
14:19 38.29 38.29 38.29 38.28 0.3K
14:21 38.30 38.30 38.30 38.30 0.7K
14:24 38.28 38.28 38.27 38.28 0.5K
14:27 38.28 38.28 38.28 38.28 0.4K
14:29 38.28 38.28 38.28 38.28 0.4K
14:32 38.34 38.34 38.34 38.34 0.6K
14:34 38.21 38.21 38.21 38.21 1.2K
14:35 38.34 38.34 38.28 38.28 0.9K
14:36 38.27 38.27 38.27 38.27 1.6K
14:39 38.28 38.28 38.28 38.28 1.3K
14:41 38.27 38.27 38.27 38.27 0.6K
14:42 38.24 38.24 38.24 38.24 2.6K
14:43 38.28 38.28 38.28 38.28 0.4K
14:44 38.30 38.30 38.30 38.30 0.1K
14:47 38.28 38.32 38.23 38.32 1.2K
14:48 38.31 38.31 38.28 38.28 0.4K
14:49 38.29 38.29 38.29 38.28 0.2K
14:50 38.23 38.27 38.23 38.27 0.5K
14:51 38.25 38.25 38.25 38.25 0.1K
14:52 38.22 38.28 38.22 38.28 1.0K
14:54 38.33 38.33 38.33 38.33 0.3K
14:55 38.28 38.28 38.22 38.22 0.5K
14:56 38.28 38.28 38.27 38.28 0.6K
14:57 38.27 38.28 38.27 38.28 0.3K
14:59 38.28 38.28 38.28 38.28 0.9K
15:00 38.23 38.23 38.23 38.23 0.7K
15:01 38.20 38.23 38.20 38.23 1.7K
15:02 38.23 38.33 38.23 38.33 1.3K
15:03 38.33 38.33 38.33 38.33 0.6K
15:04 38.23 38.23 38.23 38.23 0.2K
15:05 38.23 38.23 38.23 38.23 0.3K
15:06 38.16 38.21 38.16 38.21 1.9K
15:07 38.23 38.23 38.15 38.15 2.0K
15:08 38.12 38.12 38.12 38.12 1.0K
15:09 38.17 38.17 38.17 38.17 0.2K
15:11 38.19 38.19 38.19 38.19 0.6K
15:12 38.14 38.17 38.14 38.17 0.6K
15:14 38.17 38.17 38.17 38.17 0.3K
15:16 38.17 38.17 38.12 38.12 1.8K
15:18 38.08 38.17 38.08 38.17 1.6K
15:20 38.08 38.08 38.08 38.08 1.1K
15:21 38.08 38.11 38.08 38.11 0.5K
15:22 38.11 38.11 38.09 38.09 3.0K
15:23 38.11 38.11 38.11 38.11 1.4K
15:25 38.08 38.08 38.08 38.08 0.4K
15:26 38.11 38.11 38.11 38.11 0.2K
15:27 38.11 38.11 38.11 38.11 0.8K
15:28 38.08 38.08 38.08 38.08 2.4K
15:29 38.05 38.05 38.05 38.05 0.1K
15:30 38.07 38.07 38.07 38.07 1.7K
15:31 38.06 38.06 38.06 38.06 0.1K
15:32 38.09 38.09 38.07 38.07 2.9K
15:33 38.06 38.06 38.06 38.06 0.3K
15:37 38.08 38.08 38.05 38.06 4.0K
15:38 38.05 38.05 38.05 38.05 0.9K
15:39 38.05 38.05 38.05 38.05 1.1K
15:42 38.02 38.02 38.02 38.02 0.4K
15:44 38.02 38.02 38.02 38.02 0.2K
15:46 38.05 38.05 38.05 38.05 0.8K
15:48 38.08 38.08 38.08 38.08 0.1K
15:49 38.03 38.05 38.00 38.03 3.6K
15:50 38.03 38.03 38.03 38.03 0.7K
15:51 38.01 38.05 38.01 38.05 0.9K
15:52 38.08 38.08 38.07 38.07 0.2K
15:53 38.07 38.07 38.07 38.07 0.5K
15:54 38.07 38.07 38.07 38.07 0.8K
15:55 38.07 38.08 38.07 38.08 0.3K
15:56 38.05 38.15 38.05 38.15 2.3K
15:57 38.15 38.15 38.15 38.15 0.1K
15:58 38.15 38.15 38.14 38.14 0.7K
15:59 38.15 38.16 38.10 38.16 10.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available