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 38.51 38.51 38.50 38.50 12.0K
09:31 38.59 38.59 38.59 38.59 1.2K
09:32 38.57 38.60 38.57 38.59 1.3K
09:34 38.58 38.58 38.58 38.58 4.2K
09:36 38.58 38.59 38.58 38.59 1.1K
09:37 38.61 38.61 38.60 38.60 0.5K
09:38 38.61 38.61 38.61 38.61 0.3K
09:39 38.60 38.62 38.60 38.62 0.6K
09:40 38.67 38.75 38.67 38.75 1.1K
09:41 38.67 38.67 38.67 38.67 1.5K
09:42 38.67 38.67 38.67 38.67 0.2K
09:43 38.67 38.67 38.67 38.67 0.2K
09:44 38.67 38.67 38.67 38.67 0.8K
09:45 38.67 38.67 38.63 38.63 1.1K
09:46 38.63 38.63 38.63 38.63 0.4K
09:47 38.66 38.66 38.66 38.66 0.1K
09:48 38.63 38.63 38.63 38.63 1.9K
09:49 38.63 38.63 38.63 38.63 0.2K
09:50 38.63 38.63 38.63 38.63 1.8K
09:52 38.64 38.64 38.64 38.64 1.1K
09:54 38.61 38.61 38.61 38.61 0.2K
09:55 38.67 38.67 38.67 38.67 0.2K
09:56 38.64 38.64 38.62 38.61 0.3K
09:57 38.59 38.59 38.59 38.59 0.1K
09:58 38.61 38.61 38.61 38.61 0.5K
09:59 38.60 38.60 38.60 38.60 1.6K
10:00 38.64 38.64 38.64 38.64 0.1K
10:01 38.61 38.61 38.61 38.61 0.3K
10:02 38.61 38.61 38.61 38.61 0.2K
10:03 38.61 38.61 38.61 38.61 0.2K
10:04 38.54 38.54 38.54 38.54 0.5K
10:05 38.54 38.60 38.54 38.60 0.5K
10:08 38.59 38.59 38.58 38.58 1.2K
10:12 38.67 38.67 38.67 38.67 0.2K
10:13 38.61 38.61 38.61 38.61 2.1K
10:17 38.55 38.55 38.55 38.55 0.5K
10:18 38.60 38.60 38.60 38.60 0.2K
10:20 38.60 38.60 38.60 38.60 0.3K
10:22 38.60 38.63 38.60 38.63 0.2K
10:23 38.60 38.60 38.60 38.60 0.1K
10:24 38.65 38.65 38.59 38.60 0.6K
10:28 38.55 38.55 38.51 38.51 1.2K
10:29 38.52 38.52 38.50 38.50 1.5K
10:32 38.49 38.49 38.49 38.49 1.2K
10:33 38.50 38.50 38.47 38.47 0.7K
10:34 38.47 38.47 38.45 38.45 1.4K
10:37 38.45 38.45 38.45 38.45 0.8K
10:38 38.44 38.46 38.44 38.46 0.5K
10:40 38.45 38.45 38.45 38.45 1.1K
10:41 38.44 38.44 38.44 38.44 0.4K
10:42 38.46 38.46 38.46 38.46 0.3K
10:45 38.43 38.43 38.40 38.40 1.6K
10:46 38.41 38.43 38.41 38.43 1.2K
10:47 38.44 38.44 38.44 38.44 1.0K
10:49 38.46 38.46 38.46 38.46 0.2K
10:51 38.48 38.56 38.48 38.56 0.4K
10:52 38.65 38.65 38.65 38.65 0.6K
10:53 38.59 38.59 38.59 38.59 0.3K
10:55 38.54 38.54 38.54 38.54 0.1K
10:57 38.53 38.53 38.53 38.53 0.3K
10:58 38.55 38.55 38.55 38.55 0.2K
10:59 38.50 38.54 38.50 38.54 0.6K
11:08 38.60 38.60 38.60 38.59 0.3K
11:09 38.63 38.63 38.63 38.63 0.2K
11:11 38.61 38.61 38.61 38.61 0.2K
11:14 38.59 38.59 38.59 38.59 0.3K
11:15 38.58 38.58 38.58 38.58 0.2K
11:16 38.57 38.57 38.57 38.57 0.4K
11:17 38.59 38.59 38.57 38.57 0.6K
11:19 38.57 38.57 38.53 38.53 0.6K
11:21 38.60 38.60 38.60 38.60 0.5K
11:25 38.59 38.59 38.59 38.59 0.9K
11:29 38.58 38.58 38.58 38.58 0.5K
11:30 38.65 38.65 38.58 38.58 0.2K
11:31 38.61 38.61 38.61 38.61 1.0K
11:32 38.57 38.57 38.57 38.57 0.4K
11:34 38.60 38.60 38.60 38.60 0.2K
11:35 38.60 38.60 38.60 38.60 0.6K
11:36 38.60 38.60 38.56 38.56 0.5K
11:37 38.58 38.58 38.58 38.58 0.3K
11:39 38.52 38.52 38.52 38.52 0.9K
11:43 38.60 38.60 38.55 38.55 0.6K
11:44 38.59 38.59 38.59 38.59 0.1K
11:46 38.59 38.61 38.59 38.61 1.0K
11:47 38.64 38.64 38.56 38.56 1.1K
11:48 38.60 38.60 38.60 38.60 0.6K
11:49 38.58 38.58 38.58 38.58 0.3K
11:51 38.60 38.60 38.60 38.60 0.7K
11:52 38.60 38.60 38.60 38.60 0.2K
11:53 38.61 38.61 38.61 38.61 0.3K
11:54 38.56 38.56 38.56 38.56 0.4K
11:56 38.56 38.56 38.56 38.56 0.2K
11:57 38.57 38.57 38.51 38.51 0.6K
11:59 38.56 38.56 38.56 38.56 1.0K
12:00 38.56 38.56 38.56 38.56 0.9K
12:04 38.51 38.51 38.51 38.51 0.4K
12:05 38.56 38.56 38.56 38.56 0.4K
12:06 38.58 38.58 38.58 38.58 0.4K
12:07 38.58 38.58 38.57 38.57 0.4K
12:08 38.57 38.57 38.57 38.57 0.2K
12:09 38.52 38.63 38.52 38.63 3.4K
12:11 38.52 38.52 38.52 38.52 0.5K
12:14 38.57 38.57 38.52 38.52 0.5K
12:15 38.53 38.53 38.52 38.52 0.6K
12:19 38.58 38.58 38.58 38.58 0.1K
12:22 38.57 38.57 38.57 38.57 0.5K
12:23 38.53 38.58 38.53 38.58 1.4K
12:24 38.58 38.58 38.58 38.58 0.1K
12:26 38.58 38.58 38.58 38.58 0.4K
12:28 38.58 38.58 38.58 38.58 0.6K
12:30 38.58 38.58 38.58 38.58 0.1K
12:31 38.59 38.62 38.59 38.62 0.7K
12:33 38.58 38.58 38.58 38.58 0.2K
12:34 38.59 38.59 38.59 38.59 0.3K
12:38 38.59 38.59 38.59 38.59 1.4K
12:40 38.55 38.55 38.55 38.55 0.8K
12:41 38.56 38.56 38.56 38.56 2.3K
12:45 38.57 38.57 38.57 38.57 0.8K
12:47 38.59 38.59 38.54 38.54 0.9K
12:48 38.54 38.54 38.54 38.54 0.3K
12:49 38.59 38.59 38.59 38.59 0.3K
12:50 38.56 38.56 38.56 38.56 0.1K
12:51 38.55 38.55 38.55 38.55 0.6K
12:52 38.55 38.55 38.55 38.55 0.3K
12:54 38.54 38.57 38.54 38.57 0.9K
13:01 38.57 38.57 38.57 38.57 0.3K
13:03 38.52 38.52 38.52 38.52 1.3K
13:10 38.59 38.59 38.57 38.57 0.6K
13:12 38.57 38.57 38.57 38.57 0.3K
13:13 38.54 38.54 38.54 38.54 0.3K
13:21 38.63 38.63 38.63 38.63 0.1K
13:23 38.51 38.51 38.51 38.51 1.9K
13:24 38.51 38.51 38.51 38.51 0.8K
13:34 38.40 38.40 38.40 38.40 0.2K
13:38 38.49 38.49 38.49 38.49 0.3K
13:39 38.50 38.50 38.50 38.49 0.2K
13:41 38.58 38.58 38.58 38.58 0.1K
13:42 38.52 38.52 38.50 38.49 25.7K
13:45 38.50 38.50 38.50 38.49 0.1K
13:46 38.49 38.49 38.49 38.49 0.5K
13:49 38.58 38.58 38.58 38.58 0.3K
13:51 38.58 38.58 38.58 38.58 1.5K
13:53 38.52 38.57 38.52 38.57 0.7K
13:54 38.47 38.50 38.47 38.50 0.4K
13:55 38.47 38.47 38.45 38.45 1.2K
13:56 38.45 38.45 38.45 38.45 0.3K
13:57 38.46 38.46 38.46 38.46 0.1K
13:58 38.46 38.46 38.46 38.46 0.3K
14:07 38.47 38.47 38.47 38.47 1.6K
14:08 38.47 38.47 38.47 38.47 0.3K
14:10 38.47 38.47 38.47 38.47 0.1K
14:12 38.46 38.46 38.46 38.46 0.3K
14:21 38.47 38.47 38.47 38.47 0.2K
14:23 38.45 38.45 38.45 38.45 0.5K
14:25 38.46 38.46 38.46 38.46 0.5K
14:26 38.47 38.47 38.47 38.47 0.1K
14:27 38.47 38.51 38.47 38.51 1.0K
14:28 38.46 38.46 38.46 38.46 0.4K
14:30 38.51 38.51 38.51 38.51 0.5K
14:31 38.50 38.50 38.50 38.50 0.2K
14:33 38.46 38.52 38.46 38.52 0.5K
14:36 38.48 38.49 38.48 38.49 1.1K
14:38 38.49 38.50 38.49 38.50 0.4K
14:39 38.54 38.54 38.54 38.54 0.2K
14:41 38.54 38.54 38.54 38.54 0.1K
14:43 38.53 38.53 38.53 38.53 0.2K
14:45 38.45 38.45 38.45 38.45 0.3K
14:48 38.55 38.63 38.55 38.55 0.8K
14:50 38.62 38.62 38.54 38.54 2.6K
14:51 38.59 38.59 38.59 38.59 0.4K
14:52 38.46 38.46 38.46 38.46 0.5K
14:53 38.54 38.54 38.54 38.54 0.4K
14:56 38.55 38.55 38.55 38.55 0.5K
15:00 38.56 38.56 38.56 38.56 0.7K
15:01 38.55 38.55 38.55 38.55 0.3K
15:07 38.59 38.59 38.59 38.59 0.4K
15:09 38.55 38.63 38.55 38.63 0.3K
15:11 38.55 38.62 38.55 38.62 1.1K
15:12 38.62 38.62 38.47 38.47 0.9K
15:14 38.55 38.55 38.55 38.55 0.4K
15:16 38.50 38.50 38.50 38.50 0.3K
15:18 38.56 38.56 38.56 38.56 0.3K
15:19 38.49 38.49 38.49 38.49 0.1K
15:20 38.48 38.48 38.48 38.48 0.3K
15:22 38.53 38.53 38.53 38.53 0.3K
15:23 38.54 38.54 38.48 38.48 0.5K
15:24 38.48 38.48 38.48 38.48 0.1K
15:25 38.53 38.53 38.53 38.53 0.2K
15:26 38.48 38.48 38.48 38.48 0.1K
15:27 38.48 38.48 38.48 38.48 0.2K
15:28 38.52 38.53 38.52 38.53 0.4K
15:29 38.53 38.53 38.53 38.53 0.5K
15:31 38.48 38.48 38.48 38.48 0.1K
15:32 38.53 38.53 38.53 38.53 0.5K
15:34 38.59 38.59 38.50 38.49 1.5K
15:37 38.50 38.50 38.50 38.50 1.3K
15:38 38.48 38.48 38.48 38.48 1.1K
15:39 38.46 38.46 38.46 38.46 0.3K
15:44 38.49 38.49 38.49 38.49 1.9K
15:45 38.48 38.48 38.48 38.48 1.3K
15:47 38.46 38.46 38.46 38.46 0.3K
15:48 38.47 38.47 38.47 38.47 0.5K
15:49 38.48 38.50 38.48 38.49 1.7K
15:50 38.55 38.59 38.55 38.59 0.4K
15:53 38.56 38.56 38.56 38.56 0.8K
15:55 38.51 38.51 38.51 38.51 0.2K
15:56 38.51 38.51 38.51 38.51 0.8K
15:58 38.51 38.51 38.51 38.51 1.2K
15:59 38.47 38.55 38.46 38.54 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available