Reaves Utility

UTG
🏛️ usa →
39.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.32 37.32 37.32 37.32 14.8K
09:31 37.30 37.30 37.30 37.30 1.0K
09:32 37.32 37.32 37.32 37.32 1.2K
09:33 37.31 37.31 37.30 37.30 2.4K
09:34 37.25 37.25 37.25 37.25 3.8K
09:35 37.25 37.25 37.25 37.25 0.3K
09:36 37.25 37.25 37.25 37.25 0.5K
09:38 37.25 37.25 37.23 37.23 1.4K
09:39 37.21 37.22 37.19 37.19 1.1K
09:40 37.19 37.19 37.19 37.19 0.2K
09:41 37.20 37.20 37.20 37.20 0.8K
09:43 37.22 37.22 37.22 37.22 0.3K
09:45 37.23 37.30 37.20 37.30 2.2K
09:47 37.23 37.23 37.22 37.22 1.3K
09:48 37.22 37.22 37.22 37.22 0.5K
09:50 37.24 37.27 37.24 37.27 0.3K
09:51 37.22 37.22 37.22 37.22 0.1K
09:52 37.22 37.22 37.15 37.15 0.6K
09:53 37.22 37.22 37.11 37.11 0.7K
09:54 37.11 37.25 37.11 37.17 3.1K
09:56 37.19 37.19 37.17 37.19 0.8K
09:57 37.19 37.22 37.18 37.22 4.6K
09:58 37.15 37.15 37.15 37.15 0.1K
09:59 37.12 37.17 37.12 37.17 2.0K
10:01 37.22 37.22 37.11 37.17 1.7K
10:02 37.20 37.20 37.15 37.15 5.6K
10:03 37.16 37.16 37.16 37.16 0.2K
10:04 37.14 37.16 37.14 37.16 3.3K
10:05 37.16 37.16 37.11 37.11 0.5K
10:06 37.11 37.17 37.11 37.11 0.4K
10:07 37.11 37.12 37.11 37.12 0.2K
10:08 37.17 37.17 37.17 37.17 0.3K
10:09 37.10 37.13 37.10 37.13 1.4K
10:10 37.10 37.10 37.10 37.10 0.3K
10:11 37.06 37.06 37.06 37.06 0.2K
10:12 37.07 37.09 37.07 37.09 1.0K
10:13 37.09 37.09 37.09 37.09 0.7K
10:14 37.07 37.10 37.05 37.05 1.5K
10:15 37.13 37.13 37.12 37.12 0.4K
10:16 37.13 37.13 37.13 37.13 0.1K
10:17 37.11 37.11 37.11 37.11 1.4K
10:18 37.08 37.08 37.08 37.08 1.6K
10:19 37.09 37.09 37.09 37.09 0.1K
10:20 37.09 37.09 37.05 37.05 5.2K
10:21 37.03 37.05 37.03 37.05 7.9K
10:22 37.09 37.09 37.09 37.09 0.7K
10:23 37.09 37.13 37.09 37.13 0.2K
10:24 37.13 37.13 37.09 37.09 1.2K
10:26 37.13 37.13 37.09 37.09 0.8K
10:27 37.10 37.11 37.10 37.11 0.3K
10:28 37.09 37.09 37.09 37.09 0.3K
10:29 37.12 37.12 37.12 37.12 0.4K
10:30 37.09 37.11 37.09 37.11 1.8K
10:31 37.09 37.09 37.06 37.06 0.6K
10:32 37.09 37.11 37.09 37.11 1.1K
10:33 37.11 37.12 37.11 37.12 0.5K
10:35 37.12 37.12 37.11 37.11 1.2K
10:36 37.12 37.12 37.11 37.11 1.8K
10:37 37.01 37.01 37.01 37.01 12.0K
10:38 37.07 37.07 37.07 37.07 0.3K
10:39 37.07 37.07 37.07 37.07 0.5K
10:40 37.02 37.02 37.02 37.02 0.4K
10:41 37.03 37.03 37.03 37.03 0.9K
10:43 37.03 37.03 37.03 37.03 0.3K
10:46 37.15 37.15 37.15 37.15 0.1K
10:47 37.15 37.15 37.15 37.15 0.4K
10:48 37.15 37.15 37.15 37.15 0.2K
10:49 37.15 37.15 37.15 37.15 0.1K
10:50 37.15 37.20 37.15 37.20 0.4K
10:51 37.20 37.20 37.12 37.12 1.0K
10:53 37.27 37.27 37.27 37.26 1.0K
10:54 37.03 37.03 37.03 37.03 1.1K
10:55 37.25 37.25 37.25 37.25 0.2K
10:57 37.14 37.14 37.14 37.14 1.6K
10:58 37.27 37.27 37.27 37.27 0.3K
10:59 37.05 37.14 37.01 37.01 0.4K
11:00 37.14 37.14 37.14 37.14 0.1K
11:01 37.14 37.14 37.01 37.14 0.8K
11:05 37.14 37.15 37.14 37.15 2.4K
11:07 37.15 37.15 37.15 37.15 3.9K
11:13 37.09 37.09 37.09 37.09 0.4K
11:14 37.09 37.09 37.03 37.03 0.8K
11:15 37.15 37.15 37.15 37.15 8.8K
11:16 37.25 37.25 37.14 37.20 3.4K
11:18 37.13 37.18 37.13 37.16 2.0K
11:19 37.18 37.18 37.18 37.17 0.4K
11:23 37.24 37.24 37.24 37.24 0.4K
11:24 37.18 37.18 37.18 37.18 2.6K
11:25 37.23 37.23 37.23 37.23 1.2K
11:35 37.16 37.17 37.16 37.17 2.4K
11:37 37.16 37.16 37.16 37.16 0.3K
11:40 37.15 37.15 37.15 37.15 0.6K
11:43 37.07 37.11 37.07 37.11 2.0K
11:44 37.08 37.12 37.08 37.12 0.6K
11:46 37.12 37.12 37.12 37.12 0.3K
11:47 37.10 37.10 37.10 37.10 1.0K
11:48 37.15 37.15 37.15 37.15 0.2K
11:53 37.08 37.08 37.05 37.05 0.7K
11:54 37.08 37.08 37.08 37.08 0.3K
11:57 37.08 37.08 37.08 37.08 0.2K
11:58 37.05 37.05 37.05 37.05 1.4K
11:59 37.05 37.05 37.05 37.05 0.2K
12:00 37.05 37.05 37.05 37.05 1.4K
12:01 37.05 37.05 37.05 37.05 0.5K
12:04 37.07 37.07 37.07 37.07 0.7K
12:07 37.06 37.06 37.06 37.06 0.3K
12:10 37.06 37.06 37.06 37.06 1.2K
12:11 37.03 37.03 37.03 37.03 0.6K
12:13 37.06 37.06 37.06 37.06 0.2K
12:14 37.09 37.09 37.09 37.09 1.2K
12:18 37.05 37.05 37.05 37.05 0.5K
12:19 37.05 37.05 37.05 37.05 2.2K
12:20 37.09 37.09 37.02 37.02 1.7K
12:22 37.02 37.02 37.02 37.02 0.2K
12:23 37.04 37.04 37.04 37.04 0.2K
12:24 37.06 37.06 37.06 37.06 0.4K
12:27 37.04 37.06 37.04 37.06 1.3K
12:28 37.03 37.03 37.02 37.02 2.8K
12:29 37.01 37.01 36.97 36.97 6.4K
12:30 36.99 36.99 36.99 36.99 0.3K
12:31 36.99 36.99 36.99 36.99 0.7K
12:32 37.05 37.05 37.05 37.05 0.2K
12:33 37.05 37.05 37.05 37.05 1.0K
12:35 37.04 37.04 37.04 37.04 0.7K
12:39 37.03 37.03 37.01 37.01 0.9K
12:40 37.02 37.02 37.02 37.02 0.3K
12:42 37.02 37.02 37.02 37.02 2.4K
12:45 37.01 37.01 37.01 37.01 0.3K
12:46 37.00 37.00 36.95 36.95 3.8K
12:47 36.95 36.95 36.95 36.95 0.4K
12:48 36.95 36.98 36.95 36.98 0.6K
12:49 36.98 36.98 36.98 36.98 1.1K
12:51 37.00 37.00 36.98 36.98 1.2K
12:52 36.98 36.99 36.98 36.99 0.5K
12:53 36.97 36.97 36.97 36.97 0.3K
12:54 37.00 37.00 36.98 36.98 0.5K
12:55 36.99 37.00 36.99 37.00 1.7K
12:56 36.99 36.99 36.99 36.99 0.1K
12:57 37.02 37.02 37.02 37.02 0.4K
12:58 36.99 36.99 36.99 36.99 0.7K
12:59 36.99 36.99 36.99 36.99 0.3K
13:00 36.99 36.99 36.99 36.99 0.8K
13:01 36.97 37.02 36.97 37.02 0.8K
13:03 36.99 36.99 36.99 36.99 5.0K
13:04 37.01 37.01 37.01 37.01 0.4K
13:05 37.01 37.01 37.01 37.01 0.2K
13:06 37.00 37.00 37.00 37.00 0.3K
13:07 37.06 37.06 36.99 36.99 0.7K
13:09 37.02 37.02 36.98 36.98 0.9K
13:10 36.99 36.99 36.99 36.99 1.1K
13:11 36.99 36.99 36.99 36.99 0.3K
13:12 36.99 36.99 36.99 36.99 0.6K
13:13 36.99 36.99 36.99 36.99 0.7K
13:14 36.96 36.96 36.96 36.96 0.6K
13:15 36.97 36.97 36.97 36.97 0.7K
13:18 36.96 36.96 36.96 36.96 0.9K
13:20 36.96 36.96 36.95 36.95 1.5K
13:24 36.96 36.96 36.95 36.95 0.3K
13:25 36.96 36.96 36.96 36.96 0.4K
13:28 36.97 36.97 36.96 36.96 0.8K
13:29 36.95 36.95 36.95 36.95 0.2K
13:33 36.96 36.96 36.95 36.95 0.9K
13:35 36.96 36.96 36.95 36.96 4.6K
13:38 36.96 36.96 36.96 36.96 1.3K
13:39 36.94 36.94 36.94 36.94 0.6K
13:45 36.92 36.92 36.92 36.92 0.1K
13:46 36.92 36.92 36.92 36.92 0.9K
13:49 36.89 36.89 36.89 36.89 0.2K
13:50 36.90 36.90 36.90 36.90 0.4K
13:53 36.90 36.90 36.90 36.90 0.3K
13:54 36.88 36.89 36.88 36.89 0.5K
13:55 36.91 36.91 36.91 36.90 1.6K
13:56 36.91 36.91 36.91 36.91 0.2K
13:58 36.92 36.92 36.92 36.92 0.7K
14:00 36.90 36.92 36.90 36.92 0.3K
14:03 36.90 36.90 36.90 36.90 1.8K
14:06 36.90 36.90 36.89 36.89 1.2K
14:08 36.89 36.90 36.89 36.90 2.0K
14:11 36.97 36.97 36.93 36.93 0.8K
14:13 36.91 36.91 36.90 36.90 0.3K
14:14 36.88 36.88 36.88 36.88 1.2K
14:15 36.93 36.93 36.93 36.93 0.8K
14:16 36.93 36.93 36.93 36.92 0.1K
14:17 36.93 36.93 36.93 36.92 0.7K
14:18 36.94 36.94 36.94 36.94 0.3K
14:19 36.92 36.94 36.90 36.90 0.7K
14:20 36.92 36.92 36.92 36.92 1.1K
14:21 36.89 36.89 36.89 36.89 0.2K
14:22 36.90 36.90 36.90 36.90 0.5K
14:23 36.89 36.89 36.89 36.89 1.6K
14:24 36.90 36.90 36.90 36.90 0.4K
14:25 36.90 36.90 36.90 36.90 0.1K
14:26 36.91 36.91 36.91 36.91 1.1K
14:27 36.90 36.92 36.90 36.90 1.2K
14:29 36.89 36.94 36.89 36.94 2.8K
14:31 36.93 36.93 36.93 36.92 0.4K
14:32 36.93 36.93 36.93 36.92 0.3K
14:36 36.90 36.90 36.90 36.90 0.2K
14:37 36.88 36.90 36.88 36.90 1.2K
14:39 36.87 36.87 36.87 36.87 1.0K
14:40 36.85 36.89 36.85 36.89 0.7K
14:44 36.89 36.89 36.86 36.86 0.5K
14:45 36.86 36.86 36.86 36.86 0.7K
14:47 36.92 36.92 36.92 36.92 0.4K
14:51 36.92 36.92 36.92 36.92 0.2K
14:52 36.89 36.89 36.89 36.89 0.1K
14:53 36.89 36.89 36.89 36.89 0.1K
14:54 36.89 36.89 36.89 36.89 1.1K
15:00 36.97 36.97 36.97 36.97 0.6K
15:03 36.92 36.92 36.92 36.92 0.9K
15:04 36.91 36.91 36.91 36.91 0.4K
15:05 36.90 36.91 36.90 36.91 0.5K
15:06 36.90 36.90 36.90 36.90 0.3K
15:09 36.90 36.90 36.88 36.89 1.7K
15:11 36.92 36.92 36.86 36.86 0.5K
15:12 36.86 36.86 36.86 36.86 1.4K
15:15 36.89 36.89 36.89 36.89 0.6K
15:18 36.86 36.86 36.86 36.86 0.9K
15:20 36.88 36.88 36.88 36.88 0.7K
15:22 36.88 36.88 36.88 36.88 0.5K
15:23 36.89 36.89 36.89 36.89 0.7K
15:25 36.88 36.89 36.88 36.89 2.1K
15:28 36.89 36.92 36.89 36.92 4.6K
15:29 36.93 36.93 36.93 36.92 0.1K
15:30 36.95 36.95 36.95 36.95 0.5K
15:31 36.95 36.95 36.94 36.95 0.7K
15:32 36.94 36.94 36.94 36.94 0.3K
15:33 36.95 36.97 36.95 36.95 1.9K
15:36 36.90 36.90 36.90 36.90 0.5K
15:39 36.95 36.95 36.95 36.95 0.4K
15:48 36.93 36.93 36.93 36.92 3.7K
15:50 36.93 36.93 36.93 36.93 0.1K
15:51 36.93 36.95 36.93 36.95 1.8K
15:53 36.91 36.91 36.91 36.91 2.5K
15:56 36.93 36.93 36.91 36.91 7.5K
15:58 36.90 36.93 36.90 36.92 0.3K
15:59 36.89 36.93 36.89 36.90 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available