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 38.35 38.35 38.35 38.35 10.0K
09:31 38.35 38.35 38.35 38.35 0.6K
09:32 38.43 38.43 38.43 38.43 1.0K
09:34 38.45 38.45 38.45 38.45 0.2K
09:35 38.49 38.49 38.40 38.40 0.9K
09:36 38.50 38.50 38.40 38.48 0.7K
09:37 38.42 38.42 38.40 38.40 0.3K
09:38 38.42 38.50 38.42 38.47 1.3K
09:39 38.46 38.46 38.46 38.46 1.0K
09:40 38.54 38.54 38.51 38.52 3.2K
09:41 38.55 38.55 38.55 38.55 2.2K
09:42 38.50 38.54 38.50 38.54 0.8K
09:43 38.50 38.50 38.50 38.50 2.8K
09:44 38.62 38.62 38.62 38.62 3.9K
09:45 38.62 38.62 38.62 38.62 0.5K
09:46 38.60 38.63 38.60 38.63 0.4K
09:47 38.62 38.63 38.60 38.63 1.7K
09:48 38.64 38.64 38.64 38.64 0.6K
09:49 38.63 38.63 38.59 38.59 1.0K
09:50 38.63 38.63 38.63 38.63 0.1K
09:51 38.55 38.55 38.55 38.55 2.1K
09:53 38.60 38.60 38.60 38.60 0.8K
09:56 38.59 38.59 38.59 38.59 0.3K
09:57 38.58 38.58 38.58 38.58 0.2K
09:58 38.60 38.60 38.60 38.60 1.3K
09:59 38.58 38.58 38.58 38.58 0.3K
10:01 38.57 38.57 38.57 38.57 0.6K
10:02 38.57 38.57 38.57 38.57 0.3K
10:03 38.58 38.58 38.58 38.58 2.3K
10:05 38.58 38.58 38.58 38.58 0.3K
10:06 38.56 38.63 38.56 38.63 1.1K
10:08 38.62 38.62 38.60 38.60 1.9K
10:09 38.64 38.64 38.64 38.64 1.0K
10:12 38.59 38.60 38.59 38.60 2.0K
10:15 38.57 38.57 38.57 38.57 0.7K
10:17 38.58 38.58 38.58 38.58 1.9K
10:19 38.55 38.55 38.55 38.55 2.9K
10:20 38.60 38.60 38.60 38.60 0.5K
10:23 38.58 38.58 38.58 38.58 0.4K
10:24 38.55 38.55 38.55 38.55 0.3K
10:25 38.57 38.57 38.56 38.56 1.4K
10:27 38.59 38.59 38.59 38.59 0.4K
10:28 38.60 38.60 38.58 38.58 1.9K
10:29 38.60 38.60 38.59 38.59 0.9K
10:30 38.55 38.55 38.55 38.55 0.4K
10:31 38.58 38.58 38.53 38.56 3.4K
10:32 38.56 38.56 38.56 38.56 0.6K
10:33 38.49 38.49 38.49 38.49 0.3K
10:34 38.55 38.55 38.55 38.55 0.2K
10:36 38.51 38.53 38.51 38.53 0.7K
10:39 38.55 38.55 38.55 38.55 0.7K
10:40 38.50 38.50 38.50 38.50 0.4K
10:42 38.59 38.59 38.55 38.55 1.0K
10:44 38.54 38.56 38.54 38.56 1.8K
10:45 38.56 38.56 38.56 38.56 1.5K
10:47 38.51 38.51 38.51 38.51 0.2K
10:50 38.53 38.53 38.53 38.53 0.4K
10:51 38.53 38.53 38.51 38.51 1.3K
10:52 38.54 38.56 38.54 38.56 1.0K
10:54 38.51 38.53 38.51 38.53 2.0K
10:55 38.53 38.53 38.53 38.53 5.1K
10:56 38.54 38.54 38.54 38.54 1.3K
10:58 38.54 38.54 38.54 38.54 0.2K
11:00 38.51 38.51 38.51 38.51 0.4K
11:01 38.58 38.58 38.53 38.54 1.2K
11:03 38.54 38.54 38.54 38.54 1.5K
11:04 38.54 38.54 38.54 38.54 0.3K
11:07 38.54 38.54 38.54 38.54 1.0K
11:08 38.53 38.53 38.53 38.53 0.5K
11:09 38.52 38.52 38.52 38.52 0.2K
11:11 38.53 38.53 38.53 38.53 0.8K
11:12 38.53 38.53 38.53 38.53 0.5K
11:13 38.53 38.55 38.53 38.55 1.0K
11:18 38.55 38.55 38.55 38.55 0.1K
11:19 38.53 38.55 38.53 38.55 1.6K
11:21 38.50 38.50 38.50 38.50 0.1K
11:22 38.48 38.48 38.48 38.48 5.4K
11:23 38.50 38.50 38.48 38.48 1.2K
11:24 38.45 38.55 38.45 38.55 1.7K
11:25 38.50 38.50 38.50 38.49 0.2K
11:28 38.50 38.50 38.50 38.49 0.1K
11:29 38.50 38.50 38.50 38.50 1.1K
11:30 38.47 38.50 38.47 38.49 1.4K
11:31 38.50 38.50 38.50 38.50 1.8K
11:32 38.45 38.45 38.45 38.45 0.3K
11:33 38.50 38.50 38.50 38.49 1.2K
11:34 38.50 38.50 38.50 38.49 1.6K
11:40 38.52 38.53 38.52 38.53 0.5K
11:45 38.53 38.53 38.53 38.53 0.4K
11:47 38.53 38.53 38.53 38.53 0.6K
11:55 38.53 38.53 38.53 38.53 2.0K
11:56 38.53 38.53 38.53 38.53 1.0K
11:58 38.55 38.60 38.55 38.57 1.6K
12:00 38.58 38.58 38.58 38.58 0.4K
12:01 38.58 38.58 38.58 38.58 1.0K
12:02 38.60 38.60 38.60 38.60 1.3K
12:06 38.58 38.58 38.56 38.56 0.8K
12:07 38.60 38.60 38.60 38.60 0.3K
12:08 38.58 38.58 38.58 38.58 0.7K
12:12 38.60 38.60 38.60 38.60 0.3K
12:13 38.60 38.60 38.55 38.55 2.7K
12:14 38.60 38.60 38.55 38.55 2.1K
12:22 38.57 38.57 38.57 38.57 0.8K
12:28 38.54 38.54 38.54 38.54 0.6K
12:30 38.60 38.60 38.55 38.55 3.0K
12:33 38.57 38.57 38.57 38.57 0.1K
12:34 38.54 38.58 38.54 38.58 0.6K
12:36 38.57 38.60 38.57 38.57 0.5K
12:37 38.59 38.62 38.59 38.62 5.2K
12:40 38.54 38.54 38.54 38.54 0.8K
12:42 38.57 38.57 38.54 38.54 1.3K
12:43 38.54 38.54 38.54 38.54 0.3K
12:44 38.57 38.57 38.57 38.57 0.3K
12:46 38.57 38.57 38.57 38.57 0.3K
12:47 38.57 38.57 38.54 38.54 3.3K
12:48 38.57 38.57 38.54 38.54 1.1K
12:49 38.57 38.57 38.57 38.57 0.4K
12:51 38.54 38.57 38.54 38.57 0.7K
12:54 38.59 38.60 38.59 38.60 2.3K
12:55 38.61 38.61 38.61 38.61 0.1K
12:56 38.57 38.57 38.57 38.57 0.6K
12:57 38.62 38.62 38.62 38.62 0.5K
12:58 38.65 38.65 38.65 38.65 0.8K
12:59 38.63 38.64 38.63 38.64 0.5K
13:00 38.61 38.61 38.61 38.61 0.4K
13:02 38.60 38.60 38.60 38.60 0.1K
13:03 38.57 38.57 38.57 38.57 0.5K
13:07 38.57 38.57 38.57 38.57 0.8K
13:09 38.57 38.57 38.57 38.57 0.3K
13:10 38.60 38.60 38.60 38.60 0.1K
13:11 38.57 38.57 38.57 38.57 0.2K
13:12 38.57 38.57 38.57 38.57 1.3K
13:14 38.60 38.60 38.60 38.60 0.7K
13:20 38.60 38.61 38.60 38.61 0.4K
13:21 38.62 38.62 38.57 38.57 1.5K
13:25 38.60 38.60 38.57 38.60 0.8K
13:26 38.62 38.63 38.60 38.60 1.4K
13:28 38.63 38.63 38.60 38.60 8.3K
13:30 38.65 38.65 38.64 38.64 1.3K
13:33 38.64 38.64 38.64 38.64 0.5K
13:35 38.63 38.63 38.63 38.63 0.4K
13:40 38.63 38.65 38.63 38.63 0.4K
13:41 38.63 38.63 38.63 38.63 0.6K
13:45 38.64 38.65 38.63 38.65 3.7K
13:47 38.62 38.63 38.62 38.63 0.2K
13:49 38.63 38.63 38.63 38.63 0.4K
13:52 38.63 38.63 38.63 38.63 0.4K
13:53 38.65 38.65 38.64 38.64 1.7K
13:56 38.65 38.65 38.65 38.65 0.2K
13:57 38.66 38.66 38.65 38.65 0.4K
13:58 38.64 38.64 38.64 38.64 0.3K
13:59 38.64 38.64 38.63 38.63 1.9K
14:05 38.64 38.64 38.64 38.64 0.3K
14:06 38.64 38.64 38.63 38.64 2.2K
14:10 38.63 38.63 38.63 38.63 0.2K
14:11 38.63 38.65 38.63 38.65 0.4K
14:12 38.62 38.64 38.62 38.64 0.7K
14:14 38.63 38.65 38.61 38.64 2.3K
14:15 38.63 38.63 38.63 38.63 0.5K
14:16 38.65 38.65 38.62 38.62 1.2K
14:18 38.63 38.64 38.63 38.64 0.9K
14:20 38.63 38.63 38.63 38.63 1.0K
14:21 38.61 38.61 38.61 38.61 0.1K
14:22 38.63 38.66 38.63 38.66 5.7K
14:26 38.63 38.63 38.63 38.63 0.1K
14:29 38.63 38.63 38.63 38.63 0.4K
14:30 38.63 38.63 38.63 38.63 1.1K
14:31 38.63 38.64 38.63 38.64 0.4K
14:32 38.66 38.66 38.66 38.66 1.1K
14:34 38.63 38.66 38.63 38.66 1.4K
14:35 38.63 38.66 38.60 38.60 1.4K
14:37 38.64 38.64 38.64 38.64 0.2K
14:38 38.66 38.66 38.66 38.66 0.2K
14:39 38.63 38.63 38.60 38.60 0.8K
14:40 38.63 38.63 38.63 38.63 0.3K
14:41 38.63 38.63 38.60 38.63 0.6K
14:42 38.63 38.63 38.63 38.63 0.2K
14:45 38.63 38.63 38.63 38.63 0.6K
14:46 38.63 38.63 38.63 38.63 0.4K
14:48 38.64 38.65 38.64 38.65 3.2K
14:51 38.62 38.62 38.62 38.62 0.3K
14:53 38.63 38.63 38.63 38.63 0.9K
14:54 38.63 38.63 38.60 38.60 0.4K
14:55 38.60 38.60 38.60 38.60 0.3K
14:58 38.65 38.65 38.65 38.65 0.1K
15:01 38.65 38.65 38.63 38.63 2.8K
15:02 38.62 38.63 38.62 38.63 0.9K
15:06 38.65 38.65 38.63 38.63 1.2K
15:07 38.63 38.63 38.63 38.63 0.2K
15:08 38.60 38.60 38.60 38.60 0.5K
15:09 38.65 38.65 38.63 38.63 2.4K
15:10 38.64 38.64 38.64 38.64 0.5K
15:11 38.65 38.67 38.65 38.67 2.1K
15:12 38.65 38.65 38.65 38.65 0.2K
15:13 38.68 38.68 38.65 38.65 0.8K
15:14 38.67 38.67 38.67 38.67 0.2K
15:15 38.62 38.65 38.62 38.65 0.3K
15:16 38.68 38.70 38.68 38.70 2.8K
15:18 38.68 38.68 38.68 38.67 3.0K
15:19 38.68 38.68 38.68 38.67 0.2K
15:20 38.66 38.67 38.64 38.67 0.7K
15:21 38.68 38.68 38.68 38.67 0.4K
15:22 38.60 38.68 38.60 38.68 0.4K
15:23 38.68 38.68 38.68 38.68 0.1K
15:24 38.68 38.68 38.60 38.60 0.4K
15:25 38.71 38.71 38.68 38.68 1.0K
15:27 38.71 38.71 38.71 38.71 0.2K
15:28 38.70 38.70 38.70 38.70 0.4K
15:29 38.71 38.71 38.71 38.71 0.9K
15:30 38.66 38.69 38.66 38.69 1.6K
15:32 38.69 38.69 38.69 38.69 0.1K
15:33 38.66 38.69 38.66 38.69 0.4K
15:34 38.66 38.70 38.66 38.69 1.8K
15:35 38.67 38.67 38.67 38.67 1.7K
15:38 38.68 38.68 38.68 38.67 0.2K
15:41 38.67 38.67 38.67 38.67 1.4K
15:42 38.66 38.66 38.66 38.66 1.3K
15:43 38.66 38.66 38.66 38.66 0.6K
15:44 38.67 38.67 38.67 38.67 0.2K
15:45 38.66 38.66 38.66 38.66 0.6K
15:46 38.62 38.66 38.62 38.66 0.4K
15:47 38.67 38.67 38.67 38.67 0.4K
15:49 38.68 38.68 38.68 38.68 0.8K
15:50 38.69 38.69 38.66 38.66 3.7K
15:52 38.63 38.65 38.61 38.63 2.4K
15:53 38.63 38.65 38.63 38.65 3.4K
15:54 38.66 38.66 38.66 38.66 1.8K
15:56 38.67 38.67 38.67 38.67 0.2K
15:57 38.67 38.67 38.67 38.67 0.3K
15:58 38.67 38.67 38.67 38.67 0.5K
15:59 38.64 38.72 38.63 38.72 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available