Stockscreener 앱 받기
40.52
0.45%
0.18
시간 외 거래:
40.52
Reaves Utility Income Fund 주식 (UTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $40.70 | $40.28 | $0.42 | 322,558.0 | +0.45% |
| 2026-08-14 | $40.49 | $39.64 | $0.8553 | 192,610.0 | +0.80% |
| 2026-08-13 | $40.25 | $39.85 | $0.40 | 159,520.0 | +0.13% |
| 2026-08-12 | $39.98 | $39.70 | $0.28 | 178,717.0 | +1.34% |
| 2026-08-11 | $39.46 | $38.95 | $0.51 | 166,980.0 | +1.26% |
| 2026-08-10 | $39.40 | $38.83 | $0.57 | 274,824.0 | -0.74% |
| 2026-08-07 | $39.38 | $38.80 | $0.5799 | 207,803.0 | +1.08% |
| 2026-08-06 | $39.25 | $38.70 | $0.55 | 157,717.0 | -0.13% |
| 2026-08-05 | $39.28 | $38.61 | $0.6647 | 252,873.0 | -0.10% |
| 2026-08-04 | $39.16 | $38.45 | $0.7148 | 259,595.0 | +1.04% |
| 2026-08-03 | $38.85 | $38.22 | $0.63 | 487,358.0 | +0.29% |
| 2026-07-31 | $38.72 | $38.22 | $0.4977 | 346,261.0 | +0.50% |
| 2026-07-30 | $38.41 | $37.73 | $0.68 | 584,677.0 | +1.51% |
| 2026-07-29 | $38.63 | $37.60 | $1.03 | 336,675.0 | -2.76% |
| 2026-07-28 | $39.40 | $38.46 | $0.94 | 493,494.0 | -2.07% |
| 2026-07-27 | $40.50 | $39.31 | $1.19 | 262,243.0 | -1.27% |
| 2026-07-24 | $40.76 | $40.00 | $0.7561 | 149,597.0 | -0.96% |
| 2026-07-23 | $40.50 | $40.04 | $0.4572 | 179,430.0 | +0.70% |
| 2026-07-22 | $40.25 | $39.56 | $0.69 | 245,149.0 | +1.06% |
| 2026-07-21 | $39.98 | $39.61 | $0.3699 | 282,565.0 | +0.30% |
| 2026-07-20 | $40.12 | $39.61 | $0.5125 | 217,274.0 | -0.18% |
Reaves Utility Income Fund 주식 (UTG) 연도별 가격 이력
이 심층 분석에서는 Reaves Utility Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Reaves Utility Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $40.70 | $38.22 | $2.48 | 2,983,113.0 | +5.52% |
| 2026-07 | $41.33 | $37.60 | $3.73 | 6,207,492.0 | -5.70% |
| 2026-06 | $42.99 | $39.25 | $3.74 | 5,673,490.0 | -4.08% |
| 2026-05 | $43.90 | $40.19 | $3.71 | 4,238,487.0 | -1.14% |
| 2026-04 | $43.27 | $39.06 | $4.21 | 4,158,248.0 | +9.32% |
| 2026-03 | $42.35 | $38.25 | $4.10 | 5,306,865.0 | -6.03% |
| 2026-02 | $41.99 | $37.12 | $4.87 | 5,472,938.0 | +10.67% |
| 2026-01 | $38.38 | $36.27 | $2.11 | 6,369,044.0 | +3.25% |
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.59 | $35.87 | $2.72 | 5,819,838.0 | -3.53% |
| 2025-11 | $38.53 | $35.81 | $2.72 | 4,887,756.0 | +0.81% |
| 2025-10 | $41.94 | $37.05 | $4.88 | 7,641,587.0 | -3.53% |
| 2025-09 | $39.65 | $36.85 | $2.80 | 4,935,428.0 | +4.43% |
| 2025-08 | $39.06 | $37.50 | $1.56 | 4,791,175.0 | -0.89% |
| 2025-07 | $38.54 | $35.61 | $2.93 | 5,189,977.0 | +5.80% |
| 2025-06 | $36.19 | $34.02 | $2.17 | 4,377,815.0 | +4.57% |
| 2025-05 | $34.68 | $32.78 | $1.90 | 4,762,627.0 | +5.55% |
| 2025-04 | $33.14 | $27.55 | $5.59 | 8,420,720.0 | +0.74% |
| 2025-03 | $33.24 | $30.92 | $2.32 | 6,201,819.0 | -0.97% |
| 2025-02 | $34.40 | $32.31 | $2.09 | 4,961,959.0 | -0.21% |
| 2025-01 | $34.43 | $31.35 | $3.08 | 6,587,813.0 | +3.91% |
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.09 | $30.75 | $4.34 | 5,784,279.0 | -8.78% |
| 2024-11 | $35.29 | $31.40 | $3.89 | 4,952,793.0 | +7.23% |
| 2024-10 | $33.17 | $31.31 | $1.86 | 6,301,035.0 | -0.88% |
| 2024-09 | $32.83 | $29.81 | $3.02 | 7,507,224.0 | +9.15% |
| 2024-08 | $30.18 | $27.95 | $2.23 | 9,684,039.0 | +5.18% |
| 2024-07 | $28.75 | $27.13 | $1.62 | 9,133,786.0 | +4.61% |
| 2024-06 | $28.45 | $27.18 | $1.27 | 5,744,270.0 | -3.90% |
| 2024-05 | $28.57 | $26.11 | $2.46 | 6,493,041.0 | +8.26% |
| 2024-04 | $27.10 | $25.26 | $1.84 | 6,254,063.0 | -2.60% |
| 2024-03 | $27.07 | $25.93 | $1.14 | 5,619,641.0 | +3.06% |
| 2024-02 | $26.66 | $25.43 | $1.23 | 7,455,734.0 | -0.30% |
| 2024-01 | $27.51 | $25.94 | $1.57 | 6,568,164.0 | -1.87% |
0.36%
1.12%
자본화:
|
볼륨(24시간):