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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 35.10 35.28 35.06 35.12 0.2M
2021-12-30 35.39 35.39 35.02 35.20 0.2M
2021-12-29 34.92 35.44 34.85 35.44 0.3M
2021-12-28 34.59 34.93 34.50 34.72 0.2M
2021-12-27 34.43 34.54 34.37 34.50 0.2M
2021-12-23 34.31 34.47 34.21 34.36 0.1M
2021-12-22 34.15 34.26 34.09 34.20 0.1M
2021-12-21 34.10 34.31 34.03 34.13 0.1M
2021-12-20 33.97 34.03 33.63 33.99 0.2M
2021-12-17 34.20 34.36 34.00 34.13 0.2M
2021-12-16 34.12 34.50 34.05 34.33 0.2M
2021-12-15 33.85 34.27 33.82 34.23 0.3M
2021-12-14 33.73 33.90 33.73 33.79 0.1M
2021-12-13 33.61 33.93 33.61 33.70 0.2M
2021-12-10 33.63 33.85 33.61 33.66 0.1M
2021-12-09 33.90 33.90 33.60 33.69 0.1M
2021-12-08 33.86 33.96 33.79 33.92 0.1M
2021-12-07 33.75 33.90 33.44 33.83 0.2M
2021-12-06 33.20 33.68 33.17 33.25 0.4M
2021-12-03 33.06 33.07 32.86 33.07 0.2M
2021-12-02 32.63 33.04 32.63 32.92 0.3M
2021-12-01 33.20 33.44 32.69 32.70 0.4M
2021-11-30 33.73 33.78 33.05 33.11 0.3M
2021-11-29 33.57 33.80 33.39 33.72 0.2M
2021-11-26 33.64 33.73 32.83 33.53 0.2M
2021-11-24 33.81 33.87 33.65 33.70 0.2M
2021-11-23 33.55 33.86 33.44 33.81 0.2M
2021-11-22 33.59 33.61 33.35 33.50 0.3M
2021-11-19 33.33 33.42 33.28 33.35 0.1M
2021-11-18 33.64 33.64 33.28 33.37 0.2M
2021-11-17 33.55 33.67 33.41 33.56 0.2M
2021-11-16 33.92 33.92 33.54 33.60 0.2M
2021-11-15 33.64 33.91 33.64 33.90 0.2M
2021-11-12 33.66 33.81 33.49 33.57 0.2M
2021-11-11 33.91 33.91 33.63 33.70 0.2M
2021-11-10 33.72 33.87 33.68 33.84 0.2M
2021-11-09 33.70 33.77 33.54 33.72 0.2M
2021-11-08 33.90 33.90 33.68 33.72 0.3M
2021-11-05 33.71 33.93 33.69 33.86 0.3M
2021-11-04 33.81 33.88 33.69 33.71 0.2M
2021-11-03 33.98 34.12 33.81 33.91 0.2M
2021-11-02 34.05 34.12 33.92 34.12 0.2M
2021-11-01 33.95 34.07 33.79 34.07 0.2M
2021-10-29 34.08 34.50 33.80 33.96 0.3M
2021-10-27 33.99 33.99 33.72 33.74 0.2M
2021-10-26 34.00 34.00 33.75 33.94 0.2M
2021-10-25 33.81 33.92 33.81 33.87 0.2M
2021-10-22 33.72 33.89 33.67 33.78 0.2M
2021-10-21 33.75 33.85 33.67 33.68 0.2M
2021-10-20 33.35 33.85 33.31 33.79 0.3M
2021-10-19 33.40 33.48 33.25 33.38 0.3M
2021-10-18 33.26 33.65 33.10 33.59 0.3M
2021-10-15 33.33 33.33 33.12 33.20 0.3M
2021-10-14 33.12 33.24 33.00 33.09 0.4M
2021-10-13 32.71 32.99 32.70 32.93 0.2M
2021-10-12 32.81 32.95 32.55 32.87 0.3M
2021-10-11 33.19 33.20 32.75 32.82 0.4M
2021-10-08 33.13 33.23 32.92 33.06 0.3M
2021-10-07 32.90 33.30 32.90 33.07 0.3M
2021-10-06 32.60 32.84 32.52 32.82 0.2M
2021-10-05 32.82 32.95 32.67 32.70 0.2M
2021-10-04 32.75 32.80 32.46 32.71 0.3M
2021-10-01 32.78 32.83 32.34 32.65 0.4M
2021-09-30 33.04 33.13 32.71 32.77 0.3M
2021-09-29 32.80 32.98 32.66 32.83 0.3M
2021-09-28 33.00 33.10 32.55 32.70 0.4M
2021-09-27 33.30 33.47 33.00 33.16 0.3M
2021-09-24 33.65 33.70 33.37 33.44 0.3M
2021-09-23 33.95 34.09 33.66 33.74 0.3M
2021-09-22 33.93 34.00 33.74 33.86 0.3M
2021-09-21 34.25 34.42 33.87 33.90 0.3M
2021-09-20 34.37 34.40 33.88 34.11 0.4M
2021-09-17 35.14 35.20 34.59 34.66 0.3M
2021-09-16 35.22 35.34 35.03 35.21 0.2M
2021-09-15 35.50 35.60 35.40 35.59 0.1M
2021-09-14 35.75 35.75 35.25 35.36 0.2M
2021-09-13 35.60 35.85 35.52 35.56 0.2M
2021-09-10 35.96 36.04 35.66 35.66 0.3M
2021-09-09 36.25 36.26 36.00 36.05 0.1M
2021-09-08 35.91 36.25 35.83 36.15 0.2M
2021-09-07 36.28 36.28 35.82 36.03 0.3M
2021-09-03 36.35 36.45 36.12 36.33 0.1M
2021-09-02 36.20 36.27 36.05 36.27 0.2M
2021-09-01 35.93 36.16 35.75 36.07 0.2M
2021-08-31 35.94 36.50 35.70 35.84 0.1M
2021-08-30 35.58 35.77 35.56 35.74 0.2M
2021-08-27 35.53 35.71 35.47 35.60 0.1M
2021-08-26 35.87 36.49 35.47 35.53 0.2M
2021-08-25 35.69 35.77 35.52 35.64 0.2M
2021-08-24 36.00 36.00 35.68 35.79 0.2M
2021-08-23 36.15 36.21 35.92 35.92 0.2M
2021-08-20 35.77 36.17 35.66 36.15 0.2M
2021-08-19 35.85 36.17 35.81 35.83 0.2M
2021-08-18 36.10 36.31 36.01 36.22 0.2M
2021-08-17 36.18 36.18 36.00 36.09 0.2M
2021-08-16 36.00 36.21 35.92 36.10 0.3M
2021-08-13 35.88 35.99 35.79 35.99 0.1M
2021-08-12 35.86 35.86 35.60 35.76 0.2M
2021-08-11 35.75 35.98 35.54 35.83 0.2M
2021-08-10 35.52 35.75 35.43 35.70 0.2M
2021-08-09 35.65 35.65 35.40 35.52 0.2M
2021-08-06 35.47 35.67 35.41 35.65 0.1M
2021-08-05 35.17 35.45 35.17 35.41 0.2M
2021-08-04 35.35 35.38 35.15 35.22 0.2M
2021-08-03 35.21 35.48 35.21 35.35 0.2M
2021-08-02 35.10 35.30 35.01 35.21 0.2M
2021-07-30 35.39 35.48 35.03 35.11 0.2M
2021-07-29 35.25 35.36 35.20 35.33 0.1M
2021-07-28 35.30 35.30 35.06 35.24 0.1M
2021-07-27 35.06 35.30 35.05 35.13 0.2M
2021-07-26 35.29 35.36 35.06 35.18 0.2M
2021-07-23 35.10 35.34 35.10 35.29 0.2M
2021-07-22 35.26 35.33 35.01 35.14 0.2M
2021-07-21 35.42 35.61 35.29 35.58 0.2M
2021-07-20 35.28 35.47 35.19 35.28 0.3M
2021-07-19 35.09 35.20 34.66 35.19 0.4M
2021-07-16 35.19 35.36 35.07 35.17 0.2M
2021-07-15 35.00 35.11 34.86 35.11 0.2M
2021-07-14 34.90 35.10 34.77 35.05 0.2M
2021-07-13 35.08 35.08 34.80 34.91 0.2M
2021-07-12 34.81 35.02 34.74 34.99 0.2M
2021-07-09 34.89 34.99 34.75 34.92 0.2M
2021-07-08 34.89 34.97 34.75 34.80 0.2M
2021-07-07 34.85 35.10 34.60 34.95 0.3M
2021-07-06 34.90 34.90 34.45 34.80 0.2M
2021-07-02 34.70 34.98 34.43 34.80 0.4M
2021-07-01 34.31 34.60 34.19 34.60 0.3M
2021-06-30 34.69 34.69 34.20 34.31 0.2M
2021-06-29 34.67 34.70 34.31 34.43 0.2M
2021-06-28 34.73 34.73 34.38 34.67 0.2M
2021-06-25 34.17 34.41 34.16 34.36 0.2M
2021-06-24 34.49 34.49 34.10 34.25 0.2M
2021-06-23 34.40 34.43 34.22 34.28 0.3M
2021-06-22 34.46 34.55 34.31 34.45 0.2M
2021-06-21 34.59 34.74 33.85 34.54 0.4M
2021-06-18 34.66 34.71 34.44 34.48 0.1M
2021-06-17 34.96 35.08 34.72 34.79 0.2M
2021-06-16 35.43 35.53 34.95 35.22 0.2M
2021-06-15 35.45 35.45 35.22 35.35 0.2M
2021-06-14 35.35 35.42 35.12 35.42 0.2M
2021-06-11 35.19 35.25 35.04 35.23 0.1M
2021-06-10 35.23 35.25 35.04 35.20 0.1M
2021-06-09 35.15 35.15 34.97 35.11 0.1M
2021-06-08 35.23 35.23 34.86 34.98 0.1M
2021-06-07 35.00 35.18 34.78 35.04 0.3M
2021-06-04 34.91 35.03 34.88 35.01 0.2M
2021-06-03 34.94 35.00 34.82 34.99 0.2M
2021-06-02 34.87 35.05 34.80 34.94 0.2M
2021-06-01 34.86 35.07 34.82 34.95 0.2M
2021-05-28 34.97 35.00 34.78 34.88 0.2M
2021-05-27 34.82 34.98 34.72 34.89 0.2M
2021-05-26 34.75 34.98 34.67 34.80 0.2M
2021-05-25 34.78 34.90 34.73 34.83 0.1M
2021-05-24 34.80 34.97 34.75 34.86 0.2M
2021-05-21 34.80 35.03 34.70 34.74 0.2M
2021-05-20 34.63 34.98 34.41 34.83 0.2M
2021-05-19 34.52 34.75 34.33 34.57 0.2M
2021-05-18 34.83 35.01 34.58 34.95 0.3M
2021-05-17 34.96 35.12 34.77 35.04 0.2M
2021-05-14 34.70 35.00 34.67 34.88 0.2M
2021-05-13 34.20 34.79 34.09 34.70 0.2M
2021-05-12 34.90 35.10 34.18 34.23 0.2M
2021-05-11 34.85 35.13 34.50 35.09 0.2M
2021-05-10 34.98 35.28 34.91 35.05 0.2M
2021-05-07 34.70 35.11 34.70 34.82 0.1M
2021-05-06 34.54 34.91 34.50 34.78 0.1M
2021-05-05 34.90 34.96 34.62 34.67 0.1M
2021-05-04 34.95 34.96 34.63 34.89 0.2M
2021-05-03 34.91 35.07 34.77 34.85 0.2M
2021-04-30 34.50 34.70 34.45 34.68 0.2M
2021-04-29 34.32 34.45 34.21 34.45 0.1M
2021-04-28 34.37 34.38 34.21 34.32 0.1M
2021-04-27 34.69 34.69 34.32 34.42 0.1M
2021-04-26 34.78 34.80 34.46 34.53 0.1M
2021-04-23 34.91 34.93 34.65 34.78 0.1M
2021-04-22 34.90 34.98 34.63 34.93 0.1M
2021-04-21 34.85 35.10 34.85 35.09 0.2M
2021-04-20 34.79 34.90 34.72 34.84 0.2M
2021-04-19 34.79 34.85 34.67 34.84 0.2M
2021-04-16 34.58 34.84 34.51 34.67 0.2M
2021-04-15 34.35 35.00 34.35 34.96 0.2M
2021-04-14 34.57 34.57 34.30 34.30 0.2M
2021-04-13 34.11 34.62 34.00 34.57 0.3M
2021-04-12 33.95 34.22 33.78 34.11 0.3M
2021-04-09 33.86 33.98 33.71 33.81 0.1M
2021-04-08 33.90 33.95 33.70 33.78 0.1M
2021-04-07 33.75 33.96 33.69 33.84 0.1M
2021-04-06 33.55 33.76 33.40 33.72 0.2M
2021-04-05 33.58 33.72 33.40 33.53 0.3M
2021-04-01 33.41 33.54 33.20 33.34 0.2M
2021-03-31 33.40 33.53 33.25 33.50 0.2M
2021-03-30 33.14 33.40 33.00 33.36 0.2M
2021-03-29 33.04 33.40 32.98 33.30 0.3M
2021-03-26 32.94 33.00 32.75 33.00 0.2M
2021-03-25 32.76 32.90 32.70 32.84 0.1M
2021-03-24 32.50 32.85 32.50 32.72 0.2M
2021-03-23 32.26 32.60 32.23 32.50 0.2M
2021-03-22 32.25 32.40 32.13 32.20 0.2M
2021-03-19 32.32 32.38 32.13 32.24 0.1M
2021-03-18 32.55 32.62 32.21 32.39 0.2M
2021-03-17 32.71 32.72 32.39 32.61 0.2M
2021-03-16 32.63 32.72 32.47 32.71 0.2M
2021-03-15 32.25 32.55 32.16 32.50 0.2M
2021-03-12 31.98 32.12 31.90 32.08 0.2M
2021-03-11 32.01 32.12 31.88 31.98 0.2M
2021-03-10 31.68 31.85 31.58 31.84 0.2M
2021-03-09 31.40 31.72 31.25 31.51 0.2M
2021-03-08 31.05 31.38 30.96 31.11 0.3M
2021-03-05 30.93 31.04 30.50 30.98 0.4M
2021-03-04 31.16 31.20 30.76 30.98 0.4M
2021-03-03 31.96 31.96 31.23 31.30 0.4M
2021-03-02 32.24 32.24 31.73 32.05 0.3M
2021-03-01 31.79 32.16 31.34 32.08 0.4M
2021-02-26 31.69 31.79 31.10 31.25 0.2M
2021-02-25 31.60 31.76 31.30 31.45 0.3M
2021-02-24 31.80 31.85 31.56 31.65 0.2M
2021-02-23 31.88 31.96 31.51 31.80 0.3M
2021-02-22 32.30 32.34 31.90 32.01 0.4M
2021-02-19 32.76 32.76 32.30 32.39 0.2M
2021-02-18 32.35 32.74 32.35 32.60 0.3M
2021-02-17 32.42 32.50 32.32 32.46 0.2M
2021-02-16 32.76 32.81 32.50 32.50 0.2M
2021-02-12 32.98 33.00 32.71 32.87 0.2M
2021-02-11 32.90 32.94 32.73 32.86 0.2M
2021-02-10 32.86 32.95 32.78 32.93 0.2M
2021-02-09 32.80 32.88 32.68 32.87 0.2M
2021-02-08 32.77 32.92 32.74 32.85 0.2M
2021-02-05 33.00 33.01 32.76 32.76 0.2M
2021-02-04 32.87 33.03 32.76 32.88 0.2M
2021-02-03 32.70 32.91 32.65 32.85 0.2M
2021-02-02 32.65 33.00 32.59 32.85 0.2M
2021-02-01 32.41 32.80 32.33 32.59 0.2M
2021-01-29 32.60 32.72 32.25 32.52 0.3M
2021-01-28 32.41 33.04 32.30 32.68 0.2M
2021-01-27 33.06 33.06 32.26 32.42 0.3M
2021-01-26 33.04 33.15 32.88 33.03 0.1M
2021-01-25 32.87 33.03 32.75 32.99 0.3M
2021-01-22 32.85 32.96 32.75 32.90 0.1M
2021-01-21 33.05 33.05 32.75 32.95 0.1M
2021-01-20 32.83 33.05 32.79 33.05 0.3M
2021-01-19 32.85 32.95 32.70 32.83 0.2M
2021-01-15 32.54 32.70 32.36 32.57 0.2M
2021-01-14 32.75 32.89 32.24 32.45 0.3M
2021-01-13 32.68 32.87 32.61 32.81 0.2M
2021-01-12 32.79 32.87 32.41 32.61 0.3M
2021-01-11 32.70 32.98 32.70 32.81 0.2M
2021-01-08 32.99 32.99 32.70 32.76 0.2M
2021-01-07 32.80 33.00 32.73 32.86 0.2M
2021-01-06 32.60 32.85 32.51 32.72 0.3M
2021-01-05 32.53 32.80 32.40 32.52 0.2M
2021-01-04 32.85 32.95 32.26 32.66 0.4M