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 38.44 38.44 38.16 38.28 24.8K
09:32 38.35 38.35 38.35 38.35 0.2K
09:33 38.35 38.35 38.34 38.34 0.3K
09:34 38.28 38.28 38.28 38.28 0.4K
09:36 38.38 38.38 38.38 38.38 0.1K
09:37 38.25 38.29 38.25 38.29 0.8K
09:38 38.38 38.38 38.38 38.38 0.8K
09:39 38.38 38.38 38.38 38.38 2.9K
09:40 38.44 38.44 38.44 38.43 0.8K
09:41 38.36 38.38 38.36 38.36 1.7K
09:42 38.33 38.41 38.28 38.41 2.0K
09:43 38.40 38.40 38.40 38.40 0.8K
09:44 38.38 38.38 38.36 38.36 0.2K
09:45 38.44 38.44 38.41 38.41 1.0K
09:46 38.49 38.49 38.49 38.49 0.7K
09:47 38.41 38.41 38.41 38.41 1.1K
09:48 38.47 38.47 38.47 38.47 0.5K
09:49 38.50 38.50 38.47 38.47 2.2K
09:50 38.46 38.47 38.46 38.47 0.6K
09:51 38.47 38.47 38.47 38.47 0.5K
09:52 38.48 38.48 38.48 38.48 0.1K
09:53 38.60 38.71 38.60 38.69 29.5K
09:54 38.69 38.69 38.69 38.69 0.5K
09:55 38.65 38.78 38.65 38.69 0.4K
09:56 38.55 38.55 38.55 38.55 0.4K
09:59 38.69 38.69 38.69 38.69 0.2K
10:02 38.59 38.59 38.58 38.58 0.8K
10:05 38.70 38.70 38.70 38.70 0.4K
10:06 38.63 38.65 38.60 38.65 1.5K
10:07 38.79 38.79 38.79 38.79 0.4K
10:13 38.69 38.69 38.60 38.60 0.6K
10:15 38.79 38.79 38.79 38.79 0.3K
10:16 38.79 38.79 38.71 38.71 0.5K
10:17 38.79 38.79 38.79 38.79 0.1K
10:18 38.72 38.72 38.66 38.70 4.1K
10:20 38.75 38.75 38.75 38.75 0.9K
10:21 38.70 38.70 38.70 38.70 0.9K
10:22 38.70 38.70 38.61 38.61 1.5K
10:23 38.79 38.79 38.72 38.72 0.3K
10:25 38.80 38.80 38.68 38.68 2.0K
10:26 38.70 38.70 38.70 38.70 0.8K
10:27 38.70 38.70 38.70 38.70 1.0K
10:28 38.60 38.60 38.60 38.60 0.5K
10:29 38.70 38.70 38.70 38.70 1.4K
10:30 38.70 38.70 38.61 38.61 1.0K
10:31 38.78 38.78 38.78 38.78 0.3K
10:33 38.80 38.80 38.78 38.78 0.5K
10:34 38.70 38.70 38.70 38.70 0.6K
10:37 38.68 38.70 38.68 38.70 0.7K
10:38 38.80 38.80 38.70 38.70 1.6K
10:41 38.70 38.70 38.70 38.70 0.7K
10:42 38.70 38.70 38.70 38.70 0.1K
10:43 38.80 38.80 38.80 38.80 7.6K
10:44 38.80 38.80 38.80 38.80 2.2K
10:48 38.80 38.80 38.80 38.80 5.0K
10:49 38.81 38.81 38.81 38.81 0.3K
10:50 38.72 38.72 38.72 38.72 0.4K
10:55 38.72 38.72 38.72 38.72 0.2K
10:56 38.72 38.72 38.60 38.60 1.0K
10:58 38.72 38.72 38.72 38.72 1.1K
11:00 38.81 38.81 38.81 38.81 0.1K
11:01 38.74 38.74 38.74 38.74 1.3K
11:02 38.60 38.72 38.60 38.72 1.9K
11:06 38.81 38.81 38.81 38.81 0.1K
11:07 38.72 38.72 38.69 38.69 0.7K
11:11 38.72 38.72 38.72 38.72 0.7K
11:12 38.72 38.72 38.72 38.72 0.3K
11:15 38.78 38.78 38.78 38.78 0.2K
11:16 38.72 38.72 38.72 38.72 0.6K
11:17 38.72 38.72 38.72 38.72 0.1K
11:21 38.60 38.84 38.60 38.84 0.4K
11:23 38.72 38.81 38.72 38.81 0.5K
11:25 38.72 38.72 38.72 38.72 0.4K
11:26 38.72 38.72 38.69 38.72 0.6K
11:27 38.72 38.72 38.72 38.72 0.2K
11:28 38.72 38.72 38.72 38.72 0.4K
11:32 38.84 38.84 38.84 38.84 0.5K
11:33 38.73 38.73 38.73 38.73 0.2K
11:34 38.72 38.72 38.72 38.72 0.2K
11:35 38.72 38.72 38.72 38.72 0.8K
11:36 38.72 38.74 38.72 38.72 0.5K
11:37 38.72 38.72 38.69 38.69 0.4K
11:39 38.77 38.77 38.77 38.77 0.3K
11:42 38.77 38.77 38.75 38.75 0.8K
11:43 38.76 38.76 38.76 38.76 0.1K
11:45 38.77 38.77 38.77 38.77 0.3K
11:46 38.77 38.77 38.77 38.77 0.5K
11:53 38.82 38.82 38.82 38.82 1.3K
11:54 38.80 38.80 38.77 38.77 1.3K
11:56 38.80 38.80 38.80 38.80 0.2K
11:57 38.78 38.78 38.78 38.78 0.2K
11:58 38.82 38.82 38.82 38.82 0.3K
12:00 38.80 38.80 38.80 38.80 1.8K
12:04 38.78 38.81 38.78 38.81 0.4K
12:05 38.80 38.80 38.78 38.78 0.2K
12:06 38.79 38.80 38.79 38.80 0.6K
12:07 38.83 38.83 38.79 38.80 0.8K
12:09 38.84 38.84 38.76 38.76 0.3K
12:11 38.77 38.77 38.77 38.77 0.2K
12:13 38.79 38.79 38.79 38.79 0.1K
12:14 38.80 38.80 38.80 38.80 0.6K
12:16 38.80 38.80 38.80 38.80 0.1K
12:17 38.80 38.80 38.78 38.78 0.4K
12:19 38.75 38.78 38.75 38.78 0.2K
12:23 38.79 38.79 38.79 38.79 0.4K
12:25 38.78 38.78 38.78 38.78 0.1K
12:26 38.78 38.78 38.78 38.78 0.4K
12:29 38.76 38.76 38.76 38.76 0.2K
12:31 38.78 38.78 38.78 38.78 0.2K
12:33 38.78 38.78 38.78 38.78 0.2K
12:34 38.78 38.78 38.78 38.78 0.7K
12:35 38.78 38.78 38.78 38.78 0.6K
12:36 38.78 38.78 38.78 38.78 0.2K
12:38 38.81 38.81 38.81 38.81 0.1K
12:39 38.77 38.77 38.77 38.77 0.2K
12:42 38.81 38.81 38.81 38.81 0.5K
12:44 38.78 38.78 38.78 38.78 0.2K
12:45 38.78 38.78 38.78 38.78 0.4K
12:46 38.78 38.78 38.78 38.78 2.1K
12:53 38.76 38.76 38.76 38.76 0.8K
12:54 38.70 38.70 38.70 38.70 0.8K
12:57 38.75 38.75 38.75 38.74 0.4K
13:02 38.75 38.75 38.75 38.75 0.2K
13:03 38.75 38.75 38.75 38.74 0.8K
13:05 38.76 38.76 38.74 38.74 0.4K
13:07 38.75 38.79 38.75 38.79 0.4K
13:11 38.72 38.72 38.71 38.71 0.5K
13:12 38.79 38.79 38.79 38.79 0.1K
13:13 38.75 38.75 38.75 38.75 0.5K
13:16 38.70 38.70 38.70 38.70 0.3K
13:17 38.79 38.79 38.79 38.79 0.3K
13:18 38.70 38.70 38.70 38.70 0.6K
13:25 38.75 38.75 38.71 38.71 0.6K
13:30 38.75 38.75 38.75 38.74 0.2K
13:34 38.75 38.75 38.70 38.70 0.9K
13:36 38.70 38.70 38.70 38.70 0.4K
13:39 38.70 38.70 38.70 38.70 0.7K
13:40 38.70 38.70 38.70 38.70 0.1K
13:45 38.70 38.70 38.70 38.70 1.3K
13:48 38.65 38.70 38.65 38.70 0.7K
13:49 38.61 38.61 38.61 38.61 0.2K
13:51 38.65 38.65 38.65 38.65 0.5K
13:52 38.65 38.65 38.64 38.64 1.3K
13:54 38.65 38.65 38.65 38.65 0.5K
13:56 38.70 38.70 38.70 38.70 0.3K
14:01 38.60 38.60 38.60 38.60 0.5K
14:02 38.70 38.70 38.60 38.60 0.8K
14:03 38.57 38.70 38.57 38.70 0.3K
14:05 38.50 38.50 38.50 38.50 0.2K
14:06 38.59 38.59 38.59 38.59 1.2K
14:07 38.54 38.54 38.54 38.54 1.5K
14:12 38.40 38.40 38.31 38.31 3.2K
14:17 38.40 38.40 38.40 38.40 0.2K
14:18 38.53 38.53 38.53 38.53 0.1K
14:19 38.50 38.56 38.50 38.56 4.8K
14:20 38.63 38.63 38.57 38.57 1.8K
14:21 38.46 38.46 38.46 38.46 0.2K
14:22 38.53 38.53 38.53 38.53 1.0K
14:23 38.45 38.48 38.45 38.48 2.3K
14:28 38.57 38.57 38.57 38.57 1.2K
14:32 38.68 38.68 38.68 38.68 0.4K
14:35 38.65 38.65 38.65 38.65 0.5K
14:38 38.66 38.66 38.66 38.66 0.4K
14:39 38.62 38.62 38.62 38.62 0.2K
14:40 38.65 38.65 38.65 38.65 0.2K
14:42 38.67 38.67 38.65 38.65 1.3K
14:46 38.47 38.47 38.47 38.47 0.6K
14:48 38.58 38.58 38.58 38.58 0.3K
14:52 38.54 38.54 38.54 38.54 0.5K
14:57 38.62 38.62 38.62 38.62 0.4K
14:58 38.68 38.68 38.65 38.65 0.9K
15:00 38.65 38.65 38.65 38.65 0.3K
15:01 38.65 38.65 38.65 38.65 0.2K
15:02 38.63 38.63 38.63 38.63 0.4K
15:03 38.65 38.65 38.65 38.65 0.3K
15:04 38.65 38.65 38.65 38.65 0.3K
15:07 38.65 38.65 38.65 38.65 0.4K
15:15 38.63 38.63 38.60 38.60 2.0K
15:17 38.55 38.55 38.55 38.55 0.2K
15:19 38.55 38.55 38.55 38.55 0.4K
15:21 38.60 38.60 38.59 38.59 0.3K
15:22 38.60 38.60 38.60 38.60 0.4K
15:23 38.60 38.60 38.60 38.60 0.6K
15:26 38.59 38.59 38.55 38.55 0.9K
15:27 38.60 38.60 38.60 38.60 0.3K
15:31 38.55 38.55 38.55 38.55 0.4K
15:34 38.58 38.58 38.56 38.56 0.8K
15:36 38.56 38.56 38.56 38.56 0.3K
15:37 38.54 38.54 38.51 38.51 0.3K
15:38 38.54 38.54 38.54 38.53 0.6K
15:40 38.59 38.59 38.59 38.59 0.4K
15:41 38.59 38.59 38.59 38.59 0.6K
15:42 38.59 38.59 38.59 38.59 0.2K
15:43 38.59 38.59 38.57 38.57 2.2K
15:44 38.58 38.58 38.58 38.58 0.5K
15:45 38.59 38.59 38.59 38.59 0.5K
15:46 38.56 38.56 38.55 38.55 5.2K
15:48 38.58 38.58 38.58 38.58 0.3K
15:49 38.54 38.54 38.54 38.54 0.3K
15:50 38.59 38.59 38.59 38.59 0.3K
15:51 38.59 38.59 38.59 38.58 0.5K
15:52 38.62 38.62 38.62 38.62 0.1K
15:53 38.58 38.58 38.57 38.57 0.9K
15:54 38.60 38.60 38.59 38.59 0.2K
15:55 38.59 38.59 38.59 38.59 1.4K
15:56 38.55 38.55 38.55 38.55 0.5K
15:57 38.56 38.57 38.53 38.53 3.8K
15:59 38.50 38.56 38.47 38.47 4.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available