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 38.44 38.44 38.35 38.42 26.5K
09:31 38.43 38.43 38.35 38.36 3.1K
09:32 38.49 38.49 38.38 38.38 0.5K
09:33 38.34 38.34 38.34 38.34 0.5K
09:34 38.32 38.34 38.20 38.20 3.3K
09:35 38.20 38.25 38.20 38.25 0.5K
09:37 38.25 38.29 38.25 38.25 2.2K
09:38 38.25 38.25 38.25 38.25 1.6K
09:41 38.19 38.19 38.14 38.14 5.3K
09:42 38.13 38.13 38.10 38.10 1.1K
09:44 38.16 38.20 38.16 38.20 0.5K
09:45 38.16 38.16 38.16 38.16 1.3K
09:48 38.16 38.16 38.14 38.14 3.6K
09:49 38.14 38.14 38.14 38.14 0.6K
09:50 38.11 38.11 38.11 38.11 0.5K
09:51 38.12 38.12 38.12 38.11 2.9K
09:56 38.10 38.11 38.10 38.11 1.2K
09:58 38.20 38.20 38.11 38.11 2.5K
10:00 38.11 38.15 38.11 38.15 12.9K
10:01 38.10 38.10 38.10 38.10 0.3K
10:02 38.12 38.12 38.11 38.11 1.3K
10:03 38.13 38.13 38.08 38.08 0.7K
10:04 38.11 38.11 38.05 38.05 1.2K
10:05 38.04 38.09 38.04 38.09 2.0K
10:06 38.07 38.09 38.03 38.03 6.8K
10:07 38.03 38.03 38.02 38.02 2.7K
10:08 38.02 38.02 38.02 38.02 0.7K
10:09 37.98 38.02 37.98 38.02 0.9K
10:10 38.01 38.03 38.01 38.02 2.2K
10:12 37.96 37.99 37.96 37.98 8.9K
10:14 38.01 38.01 38.01 38.01 1.1K
10:15 37.98 37.99 37.98 37.99 2.1K
10:16 38.04 38.04 38.04 38.04 0.3K
10:17 38.04 38.04 38.00 38.00 1.6K
10:20 37.94 37.99 37.94 37.99 0.3K
10:21 38.04 38.04 38.04 38.04 2.0K
10:22 38.04 38.04 38.04 38.04 0.6K
10:24 37.93 38.07 37.93 38.07 2.0K
10:25 38.04 38.04 38.04 38.04 0.3K
10:26 38.04 38.04 38.04 38.03 1.1K
10:28 38.04 38.04 38.04 38.03 1.0K
10:30 38.00 38.00 38.00 38.00 0.9K
10:31 38.03 38.03 38.03 38.03 1.0K
10:32 38.02 38.02 37.98 37.98 3.6K
10:33 37.98 37.98 37.98 37.98 0.6K
10:34 38.03 38.03 38.03 38.03 0.3K
10:36 38.03 38.03 38.03 38.03 2.8K
10:40 38.02 38.03 38.02 38.03 0.5K
10:41 38.02 38.07 38.00 38.07 7.4K
10:42 38.07 38.07 38.07 38.07 0.4K
10:44 38.07 38.07 38.00 38.01 2.9K
10:45 38.04 38.07 37.98 38.04 1.2K
10:46 37.98 38.03 37.98 38.03 1.5K
10:47 38.03 38.03 38.03 38.03 0.4K
10:48 38.14 38.14 38.14 38.14 1.3K
10:49 38.03 38.03 38.03 38.03 0.4K
10:51 37.92 37.92 37.92 37.92 11.9K
10:52 38.02 38.02 38.02 38.02 0.4K
10:53 38.03 38.03 38.03 38.03 0.7K
10:54 38.03 38.03 38.03 38.03 0.1K
10:55 38.03 38.03 38.03 38.03 0.3K
10:56 38.03 38.03 38.03 38.03 0.4K
10:57 38.03 38.03 38.03 38.03 1.0K
10:58 38.03 38.03 38.03 38.03 0.3K
10:59 38.03 38.03 38.02 38.02 5.5K
11:00 38.03 38.03 38.03 38.03 0.6K
11:01 38.03 38.03 38.03 38.03 0.1K
11:02 38.03 38.03 38.03 38.03 0.3K
11:03 38.03 38.03 38.03 38.03 0.3K
11:04 38.03 38.03 38.03 38.03 0.1K
11:06 38.03 38.03 37.97 38.00 1.6K
11:07 38.00 38.00 38.00 38.00 0.7K
11:08 37.99 37.99 37.99 37.99 0.5K
11:12 37.99 38.01 37.99 38.01 2.1K
11:13 38.02 38.02 38.02 38.02 0.1K
11:14 38.02 38.03 38.02 38.03 1.8K
11:15 38.00 38.00 38.00 38.00 0.7K
11:16 38.03 38.07 38.03 38.07 5.9K
11:19 38.02 38.07 38.02 38.07 0.9K
11:20 38.07 38.07 38.07 38.07 0.3K
11:24 38.07 38.07 38.07 38.07 0.2K
11:25 38.11 38.11 38.03 38.03 0.8K
11:26 38.09 38.09 38.03 38.04 0.9K
11:27 38.07 38.07 38.07 38.07 0.2K
11:28 38.07 38.07 38.07 38.07 0.3K
11:30 38.07 38.10 38.07 38.10 0.4K
11:31 38.00 38.00 38.00 38.00 1.6K
11:32 38.05 38.05 38.00 38.00 3.7K
11:34 38.00 38.00 38.00 38.00 0.2K
11:35 38.06 38.06 38.06 38.06 0.8K
11:37 38.06 38.06 38.06 38.06 0.3K
11:38 38.03 38.03 38.03 38.03 0.1K
11:39 38.14 38.14 38.14 38.14 0.5K
11:40 38.06 38.06 38.06 38.06 0.3K
11:41 38.06 38.08 38.02 38.08 0.6K
11:43 38.04 38.04 38.00 38.03 2.5K
11:44 38.03 38.03 38.03 38.03 6.1K
11:45 38.03 38.03 38.03 38.03 4.8K
11:46 38.03 38.03 38.03 38.03 0.3K
11:49 38.03 38.03 38.03 38.03 0.3K
11:50 38.08 38.08 37.98 37.98 0.5K
11:51 38.03 38.03 38.03 38.03 0.1K
11:52 38.00 38.00 38.00 38.00 0.3K
11:54 38.00 38.00 38.00 38.00 0.2K
11:55 38.00 38.00 38.00 38.00 2.4K
11:57 38.00 38.00 37.99 37.99 0.6K
11:58 38.00 38.00 38.00 38.00 0.1K
11:59 38.00 38.00 38.00 38.00 0.2K
12:03 38.00 38.00 38.00 38.00 0.6K
12:04 38.02 38.02 38.02 38.02 0.5K
12:05 38.00 38.00 38.00 38.00 0.2K
12:07 38.00 38.00 38.00 38.00 0.2K
12:11 38.02 38.02 38.02 38.02 5.5K
12:12 38.04 38.04 38.04 38.03 1.0K
12:15 38.03 38.03 38.03 38.03 0.9K
12:21 37.99 38.03 37.99 38.03 1.0K
12:22 38.03 38.03 38.03 38.03 0.3K
12:28 38.04 38.04 38.04 38.04 0.1K
12:29 38.03 38.03 38.03 38.03 1.4K
12:32 38.03 38.03 38.03 38.03 0.4K
12:35 38.03 38.03 38.03 38.03 0.1K
12:36 38.04 38.04 38.04 38.04 0.7K
12:45 38.03 38.03 38.03 38.03 0.2K
12:48 38.08 38.08 38.08 38.08 1.4K
12:49 38.05 38.05 38.05 38.05 0.3K
12:51 38.02 38.02 38.02 38.02 0.1K
12:52 38.03 38.03 38.03 38.03 1.2K
12:53 38.02 38.08 38.02 38.08 1.4K
12:57 38.08 38.08 38.08 38.08 1.1K
12:59 38.08 38.08 38.08 38.08 0.8K
13:05 38.03 38.03 38.03 38.03 0.4K
13:08 38.03 38.03 38.03 38.03 1.5K
13:18 38.04 38.04 38.04 38.03 0.8K
13:19 38.04 38.04 38.04 38.03 0.3K
13:20 38.07 38.07 38.07 38.07 1.1K
13:21 38.01 38.01 38.01 38.01 0.6K
13:25 37.99 38.04 37.99 38.03 1.1K
13:26 37.99 38.04 37.99 38.03 1.3K
13:36 38.08 38.08 38.08 38.08 0.3K
13:38 38.03 38.03 38.03 38.03 3.2K
13:39 38.08 38.08 38.08 38.08 1.1K
13:40 38.06 38.06 38.06 38.06 0.3K
13:41 38.08 38.08 38.08 38.08 0.3K
13:46 38.03 38.03 38.03 38.03 0.2K
13:50 38.02 38.02 38.02 38.02 1.0K
13:51 38.00 38.00 38.00 38.00 2.0K
13:52 38.04 38.04 38.04 38.04 0.5K
13:55 38.01 38.01 38.01 38.01 1.3K
13:59 38.08 38.08 38.08 38.08 0.3K
14:02 38.00 38.00 38.00 38.00 6.1K
14:05 38.00 38.00 38.00 38.00 0.9K
14:06 38.00 38.00 38.00 37.99 0.4K
14:07 38.00 38.00 38.00 37.99 0.2K
14:10 38.00 38.00 38.00 38.00 0.1K
14:11 38.00 38.00 38.00 38.00 0.4K
14:13 38.00 38.00 38.00 37.99 0.9K
14:14 38.00 38.00 38.00 37.99 0.6K
14:19 38.00 38.00 38.00 38.00 3.3K
14:20 38.00 38.00 38.00 38.00 0.1K
14:21 37.99 37.99 37.99 37.99 0.4K
14:23 37.99 37.99 37.99 37.99 0.2K
14:24 38.00 38.00 38.00 37.99 0.4K
14:26 38.00 38.00 38.00 37.99 3.0K
14:29 38.04 38.04 38.04 38.03 8.0K
14:31 38.00 38.00 38.00 38.00 0.4K
14:32 38.02 38.02 38.02 38.02 0.6K
14:34 38.02 38.02 38.02 38.02 0.2K
14:37 38.02 38.02 38.02 38.02 0.3K
14:40 38.01 38.01 38.01 38.01 0.2K
14:42 38.02 38.02 38.02 38.02 0.1K
14:45 38.02 38.02 38.02 38.02 0.6K
14:46 38.02 38.02 38.02 38.02 0.2K
14:48 38.05 38.05 38.05 38.05 1.1K
14:51 38.05 38.05 38.05 38.05 0.2K
14:52 38.03 38.03 38.03 38.03 0.2K
14:53 38.05 38.05 38.02 38.05 0.7K
14:54 38.03 38.03 38.03 38.03 1.3K
14:57 38.08 38.08 38.08 38.08 1.4K
14:59 38.05 38.05 38.05 38.05 0.5K
15:00 38.02 38.02 38.02 38.02 2.1K
15:01 38.04 38.04 38.04 38.03 0.4K
15:02 38.07 38.07 38.07 38.07 0.4K
15:03 38.04 38.04 38.04 38.03 0.3K
15:10 38.04 38.05 38.03 38.05 0.7K
15:11 38.04 38.04 38.04 38.04 0.1K
15:12 38.05 38.05 38.05 38.05 1.5K
15:14 38.03 38.03 38.03 38.03 0.2K
15:15 38.01 38.03 38.01 38.03 1.9K
15:16 38.03 38.03 38.03 38.03 0.1K
15:17 38.04 38.04 38.04 38.04 0.4K
15:18 38.03 38.03 38.03 38.03 0.2K
15:19 38.03 38.03 38.03 38.03 1.0K
15:20 38.03 38.03 38.03 38.03 0.3K
15:23 38.03 38.03 38.03 38.03 1.0K
15:24 38.01 38.03 38.01 38.02 8.3K
15:25 38.03 38.03 38.03 38.03 0.1K
15:26 38.04 38.04 38.03 38.03 3.8K
15:27 38.01 38.01 38.01 38.01 0.8K
15:28 38.02 38.02 38.02 38.02 0.3K
15:29 38.02 38.04 38.02 38.04 1.5K
15:30 38.05 38.05 38.05 38.05 0.1K
15:31 38.05 38.05 38.02 38.02 1.0K
15:32 38.05 38.05 38.05 38.05 0.1K
15:33 38.05 38.05 38.05 38.05 0.1K
15:35 38.05 38.05 38.05 38.05 0.2K
15:36 38.01 38.01 38.01 38.01 1.0K
15:39 38.01 38.01 38.01 38.01 0.3K
15:40 38.00 38.00 38.00 38.00 0.7K
15:45 38.00 38.00 37.99 37.99 2.8K
15:46 37.98 37.99 37.98 37.99 0.7K
15:47 37.95 37.95 37.95 37.95 0.4K
15:48 37.98 37.98 37.98 37.98 1.5K
15:49 37.98 37.99 37.98 37.99 1.1K
15:51 37.98 37.98 37.98 37.98 0.6K
15:52 37.92 37.92 37.89 37.89 3.1K
15:53 37.88 37.89 37.86 37.86 1.5K
15:54 37.86 37.87 37.81 37.87 7.7K
15:55 37.82 37.87 37.82 37.83 1.5K
15:56 37.81 37.87 37.81 37.87 4.7K
15:57 37.84 37.87 37.84 37.87 2.4K
15:58 37.85 37.89 37.85 37.89 11.0K
15:59 37.90 37.94 37.89 37.94 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available