Reaves Utility IF (UTG)

UTG
🏛️ États-Unis →
39.40
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 31.70 31.88 31.60 31.69 0.3M
2024-12-30 31.84 31.87 31.41 31.81 0.5M
2024-12-27 31.87 31.89 31.55 31.84 0.2M
2024-12-26 32.00 32.08 31.65 31.76 0.3M
2024-12-24 31.39 31.69 31.35 31.62 0.1M
2024-12-23 31.25 31.44 30.92 31.31 0.2M
2024-12-20 30.83 31.44 30.75 31.25 0.2M
2024-12-19 31.02 31.09 30.78 30.81 0.3M
2024-12-18 31.82 31.93 30.76 30.81 0.4M
2024-12-17 32.31 32.40 31.65 31.82 0.5M
2024-12-16 32.85 33.00 32.41 32.43 0.3M
2024-12-13 33.10 33.25 32.98 33.03 0.2M
2024-12-12 32.84 33.15 32.78 32.94 0.2M
2024-12-11 32.74 32.96 32.59 32.78 0.3M
2024-12-10 33.56 33.60 32.51 32.67 0.6M
2024-12-09 34.98 34.98 33.54 33.62 0.4M
2024-12-06 35.00 35.07 34.63 34.75 0.2M
2024-12-05 34.75 34.99 34.58 34.97 0.2M
2024-12-04 34.69 34.77 34.51 34.69 0.2M
2024-12-03 34.63 34.81 34.46 34.51 0.2M
2024-12-02 35.00 35.09 34.46 34.60 0.3M
2024-11-29 35.24 35.29 34.87 34.87 0.2M
2024-11-27 34.88 35.07 34.64 34.99 0.3M
2024-11-26 34.36 34.74 34.36 34.74 0.2M
2024-11-25 34.67 34.80 34.30 34.44 0.2M
2024-11-22 34.48 34.67 34.38 34.58 0.3M
2024-11-21 33.96 34.39 33.80 34.39 0.3M
2024-11-20 33.81 33.89 33.72 33.89 0.2M
2024-11-19 33.39 33.77 33.32 33.77 0.2M
2024-11-18 33.37 33.73 33.26 33.39 0.3M
2024-11-15 33.24 33.48 33.07 33.40 0.2M
2024-11-14 33.62 33.73 33.36 33.42 0.3M
2024-11-13 33.66 33.79 33.50 33.66 0.2M
2024-11-12 33.49 33.57 33.19 33.50 0.2M
2024-11-11 33.19 33.49 33.17 33.45 0.2M
2024-11-08 32.90 33.21 32.76 33.16 0.2M
2024-11-07 32.50 33.03 32.45 32.70 0.3M
2024-11-06 32.04 32.45 32.00 32.41 0.2M
2024-11-05 31.75 32.02 31.62 32.00 0.3M
2024-11-04 32.16 32.16 31.40 31.61 0.4M
2024-11-01 32.61 32.90 32.06 32.10 0.3M
2024-10-31 32.54 32.69 32.40 32.52 0.3M
2024-10-30 32.44 32.57 32.30 32.49 0.2M
2024-10-29 32.92 32.92 32.34 32.35 0.3M
2024-10-28 32.85 32.99 32.76 32.95 0.2M
2024-10-25 33.10 33.10 32.62 32.66 0.1M
2024-10-24 33.05 33.05 32.82 32.86 0.2M
2024-10-23 32.63 33.07 32.61 33.02 0.3M
2024-10-22 32.75 32.80 32.51 32.67 0.2M
2024-10-21 32.92 32.92 32.60 32.73 0.2M
2024-10-18 32.80 32.95 32.55 32.85 0.2M
2024-10-17 32.90 33.16 32.90 32.96 0.3M
2024-10-16 32.60 33.00 32.52 32.87 0.3M
2024-10-15 32.12 32.66 32.10 32.45 0.3M
2024-10-14 31.76 32.12 31.76 32.10 0.2M
2024-10-11 31.55 31.68 31.37 31.57 0.2M
2024-10-10 31.45 31.80 31.45 31.55 0.2M
2024-10-09 32.10 32.12 31.31 31.41 0.6M
2024-10-08 32.33 32.44 32.10 32.12 0.4M
2024-10-07 33.10 33.10 32.28 32.35 0.5M
2024-10-04 32.99 33.17 32.87 33.02 0.3M
2024-10-03 32.95 33.08 32.91 33.03 0.2M
2024-10-02 32.93 33.08 32.76 32.93 0.2M
2024-10-01 32.87 32.91 32.63 32.83 0.3M
2024-09-30 32.55 32.83 32.50 32.81 0.5M
2024-09-27 32.64 32.64 32.36 32.46 0.3M
2024-09-26 32.46 32.61 32.27 32.40 0.3M
2024-09-25 32.36 32.47 32.12 32.34 0.2M
2024-09-24 32.26 32.40 32.16 32.33 0.3M
2024-09-23 31.76 32.20 31.56 32.17 0.5M
2024-09-20 31.20 31.61 31.20 31.53 0.5M
2024-09-19 31.32 31.35 31.06 31.10 0.3M
2024-09-18 31.45 31.49 31.10 31.19 0.4M
2024-09-17 31.59 31.69 31.48 31.52 0.4M
2024-09-16 31.36 31.79 31.36 31.72 0.5M
2024-09-13 30.80 31.15 30.41 31.09 0.4M
2024-09-12 30.53 30.73 30.45 30.69 0.3M
2024-09-11 30.88 30.88 30.29 30.58 0.6M
2024-09-10 30.55 30.95 30.48 30.92 0.3M
2024-09-09 30.27 30.57 30.25 30.48 0.3M
2024-09-06 30.09 30.40 30.08 30.27 0.4M
2024-09-05 30.07 30.21 30.07 30.16 0.3M
2024-09-04 29.97 30.10 29.81 29.95 0.4M
2024-09-03 29.87 30.24 29.86 30.08 0.3M
2024-08-30 30.11 30.13 29.95 30.06 0.4M
2024-08-29 30.01 30.10 29.90 30.04 0.4M
2024-08-28 30.02 30.18 29.95 30.05 0.3M
2024-08-27 30.03 30.05 29.84 30.02 0.3M
2024-08-26 29.68 30.06 29.68 29.97 0.5M
2024-08-23 29.55 29.70 29.52 29.63 0.3M
2024-08-22 29.41 29.57 29.37 29.49 0.2M
2024-08-21 29.35 29.38 29.33 29.34 0.3M
2024-08-20 29.41 29.47 29.31 29.37 0.2M
2024-08-19 29.18 29.37 29.14 29.37 0.5M
2024-08-16 29.16 29.36 29.16 29.25 0.4M
2024-08-15 29.09 29.50 29.01 29.42 0.4M
2024-08-14 29.06 29.14 28.96 29.03 0.4M
2024-08-13 28.80 29.06 28.75 29.03 0.5M
2024-08-12 28.90 28.90 28.56 28.81 0.5M
2024-08-09 28.48 28.72 28.21 28.67 0.3M
2024-08-08 28.28 28.42 28.18 28.38 0.3M
2024-08-07 28.03 28.47 27.95 28.13 0.9M
2024-08-06 28.24 28.65 28.03 28.43 0.8M
2024-08-05 28.52 28.56 27.95 28.08 0.7M
2024-08-02 29.00 29.04 28.63 28.76 0.5M
2024-08-01 28.74 29.00 28.63 28.94 0.7M
2024-07-31 28.64 28.65 28.32 28.58 0.5M
2024-07-30 28.29 28.38 28.15 28.38 0.4M
2024-07-29 28.14 28.19 28.07 28.16 0.4M
2024-07-26 27.90 27.99 27.84 27.91 0.4M
2024-07-25 28.15 28.20 27.83 27.92 0.4M
2024-07-24 28.30 28.34 28.13 28.14 0.3M
2024-07-23 28.20 28.37 28.15 28.30 0.3M
2024-07-22 28.26 28.26 28.06 28.13 0.5M
2024-07-19 28.39 28.40 28.19 28.30 0.2M
2024-07-18 28.54 28.75 28.46 28.53 0.4M
2024-07-17 28.44 28.65 28.39 28.65 0.5M
2024-07-16 28.33 28.39 28.15 28.34 0.3M
2024-07-15 28.57 28.57 28.11 28.21 0.5M
2024-07-12 28.15 28.54 28.11 28.40 0.8M
2024-07-11 27.96 28.12 27.94 28.04 0.7M
2024-07-10 27.61 27.83 27.56 27.83 0.4M
2024-07-09 27.57 27.63 27.44 27.57 0.4M
2024-07-08 27.54 27.57 27.42 27.54 0.4M
2024-07-05 27.43 27.47 27.31 27.43 0.4M
2024-07-03 27.21 27.38 27.15 27.23 0.3M
2024-07-02 27.16 27.21 27.13 27.16 0.4M
2024-07-01 27.38 27.42 27.14 27.23 0.4M
2024-06-28 27.60 27.60 27.24 27.32 0.4M
2024-06-27 27.50 27.53 27.27 27.53 0.3M
2024-06-26 27.57 27.65 27.47 27.53 0.2M
2024-06-25 27.77 27.78 27.58 27.70 0.2M
2024-06-24 27.60 27.66 27.46 27.66 0.3M
2024-06-21 27.54 27.60 27.46 27.51 0.2M
2024-06-20 27.26 27.44 27.25 27.42 0.4M
2024-06-18 27.50 27.51 27.18 27.23 0.5M
2024-06-17 27.92 27.95 27.58 27.64 0.4M
2024-06-14 27.99 28.28 27.87 28.20 0.4M
2024-06-13 28.00 28.03 27.79 27.85 0.4M
2024-06-12 28.05 28.07 27.80 27.87 0.3M
2024-06-11 27.80 27.95 27.61 27.85 0.2M
2024-06-10 27.80 28.00 27.60 27.71 0.3M
2024-06-07 28.10 28.13 27.83 27.87 0.3M
2024-06-06 28.13 28.38 28.10 28.16 0.2M
2024-06-05 28.25 28.25 28.05 28.09 0.2M
2024-06-04 28.18 28.31 28.01 28.25 0.2M
2024-06-03 28.44 28.45 28.05 28.16 0.3M
2024-05-31 27.93 28.46 27.87 28.43 0.4M
2024-05-30 27.60 27.83 27.55 27.81 0.3M
2024-05-29 27.54 27.62 27.43 27.47 0.2M
2024-05-28 27.85 28.08 27.64 27.76 0.3M
2024-05-24 27.57 27.85 27.57 27.79 0.2M
2024-05-23 28.22 28.26 27.47 27.54 0.4M
2024-05-22 28.40 28.44 28.17 28.24 0.3M
2024-05-21 28.29 28.43 28.26 28.40 0.3M
2024-05-20 28.24 28.32 28.18 28.23 0.2M
2024-05-17 28.40 28.41 28.20 28.24 0.3M
2024-05-16 28.20 28.50 28.20 28.38 0.3M
2024-05-15 28.25 28.57 28.23 28.34 0.5M
2024-05-14 28.26 28.28 27.94 28.12 0.4M
2024-05-13 28.02 28.21 28.00 28.20 0.3M
2024-05-10 27.87 28.08 27.78 28.02 0.3M
2024-05-09 27.46 27.82 27.42 27.76 0.3M
2024-05-08 27.21 27.41 27.09 27.38 0.3M
2024-05-07 27.00 27.31 27.00 27.26 0.3M
2024-05-06 26.75 26.99 26.75 26.99 0.3M
2024-05-03 26.65 26.80 26.55 26.66 0.3M
2024-05-02 26.26 26.59 26.26 26.49 0.2M
2024-05-01 26.15 26.45 26.11 26.23 0.3M
2024-04-30 26.39 26.40 26.10 26.26 0.3M
2024-04-29 26.13 26.39 26.13 26.33 0.2M
2024-04-26 26.32 26.39 26.20 26.21 0.2M
2024-04-25 26.19 26.31 26.04 26.24 0.2M
2024-04-24 26.11 26.34 26.09 26.32 0.2M
2024-04-23 26.02 26.34 26.02 26.23 0.2M
2024-04-22 25.94 26.14 25.86 26.04 0.3M
2024-04-19 25.69 25.94 25.69 25.88 0.3M
2024-04-18 25.57 25.76 25.50 25.70 0.3M
2024-04-17 25.74 25.85 25.57 25.83 0.2M
2024-04-16 25.57 25.65 25.26 25.50 0.3M
2024-04-15 26.05 26.24 25.57 25.65 0.5M
2024-04-12 26.24 26.35 25.99 26.08 0.3M
2024-04-11 26.40 26.48 26.20 26.25 0.3M
2024-04-10 26.70 26.82 26.25 26.46 0.4M
2024-04-09 26.80 26.85 26.73 26.83 0.3M
2024-04-08 26.51 26.75 26.51 26.72 0.2M
2024-04-05 26.63 26.73 26.47 26.64 0.3M
2024-04-04 26.96 26.99 26.62 26.73 0.4M
2024-04-03 26.98 26.98 26.85 26.92 0.3M
2024-04-02 27.00 27.00 26.84 26.95 0.3M
2024-04-01 27.06 27.10 26.82 27.00 0.4M
2024-03-28 26.90 27.07 26.90 26.96 0.5M
2024-03-27 26.45 26.89 26.42 26.89 0.5M
2024-03-26 26.55 26.62 26.41 26.41 0.2M
2024-03-25 26.39 26.49 26.39 26.46 0.2M
2024-03-22 26.61 26.68 26.36 26.43 0.2M
2024-03-21 26.46 26.56 26.45 26.50 0.3M
2024-03-20 26.30 26.45 26.28 26.38 0.2M
2024-03-19 26.15 26.35 26.14 26.32 0.2M
2024-03-18 26.20 26.29 26.12 26.18 0.3M
2024-03-15 26.25 26.38 26.13 26.20 0.2M
2024-03-14 26.56 26.60 26.27 26.38 0.2M
2024-03-13 26.50 26.97 26.50 26.79 0.2M
2024-03-12 26.98 26.98 26.60 26.76 0.3M
2024-03-11 26.87 26.92 26.71 26.90 0.2M
2024-03-08 26.80 26.93 26.69 26.87 0.3M
2024-03-07 26.62 26.80 26.62 26.71 0.3M
2024-03-06 26.52 26.59 26.41 26.55 0.3M
2024-03-05 26.38 26.63 26.18 26.30 0.3M
2024-03-04 26.10 26.27 26.07 26.27 0.4M
2024-03-01 26.21 26.22 25.94 26.16 0.5M
2024-02-29 26.16 26.26 26.09 26.16 0.3M
2024-02-28 25.80 26.10 25.76 26.10 0.2M
2024-02-27 25.68 25.90 25.68 25.84 0.4M
2024-02-26 26.14 26.14 25.63 25.69 0.3M
2024-02-23 25.94 26.17 25.90 26.06 0.2M
2024-02-22 25.89 26.00 25.75 25.92 0.3M
2024-02-21 25.73 25.91 25.73 25.88 0.3M
2024-02-20 25.75 25.87 25.69 25.74 0.3M
2024-02-16 25.69 25.89 25.63 25.80 0.3M
2024-02-15 25.61 25.82 25.61 25.81 0.4M
2024-02-14 25.68 25.87 25.63 25.81 0.3M
2024-02-13 25.69 25.81 25.43 25.70 0.5M
2024-02-12 25.64 25.89 25.64 25.87 0.4M
2024-02-09 25.74 25.79 25.57 25.63 0.6M
2024-02-08 25.87 25.88 25.64 25.74 0.4M
2024-02-07 25.89 26.00 25.83 25.90 0.4M
2024-02-06 26.00 26.10 25.81 25.85 0.6M
2024-02-05 26.36 26.48 25.98 26.13 0.4M
2024-02-02 26.36 26.55 26.11 26.42 0.4M
2024-02-01 26.32 26.66 26.27 26.65 0.4M
2024-01-31 26.48 26.53 26.16 26.24 0.4M
2024-01-30 26.37 26.49 26.28 26.43 0.3M
2024-01-29 26.37 26.45 26.28 26.37 0.3M
2024-01-26 26.19 26.35 26.17 26.32 0.2M
2024-01-25 26.08 26.25 25.94 26.05 0.4M
2024-01-24 26.36 26.39 26.00 26.04 0.4M
2024-01-23 26.29 26.39 26.20 26.26 0.2M
2024-01-22 26.37 26.46 26.12 26.28 0.4M
2024-01-19 26.20 26.28 26.08 26.19 0.3M
2024-01-18 26.36 26.40 26.01 26.07 0.4M
2024-01-17 26.63 26.72 26.27 26.46 0.3M
2024-01-16 26.70 26.87 26.58 26.65 0.3M
2024-01-12 27.01 27.11 26.75 26.79 0.4M
2024-01-11 27.30 27.33 26.76 26.99 0.3M
2024-01-10 27.40 27.40 27.20 27.36 0.2M
2024-01-09 27.38 27.51 27.31 27.42 0.2M
2024-01-08 27.35 27.41 27.25 27.38 0.3M
2024-01-05 27.23 27.35 27.13 27.31 0.2M
2024-01-04 27.29 27.36 27.15 27.21 0.3M
2024-01-03 27.07 27.37 27.04 27.32 0.2M
2024-01-02 26.74 27.06 26.71 27.02 0.4M