Stockscreener 앱 받기
35.08
0.09%
0.03
시간 외 거래:
35.10
0.02
+0.06%
Reaves Utility Income Fund 주식 (UTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $35.36 | $34.90 | $0.4597 | 255,877.0 | +0.09% |
| 2026-10-15 | $35.62 | $34.62 | $1.00 | 274,982.0 | -1.04% |
| 2026-10-14 | $36.46 | $35.21 | $1.25 | 258,396.0 | -2.72% |
| 2026-10-13 | $36.49 | $36.06 | $0.4328 | 195,105.0 | -0.03% |
| 2026-10-12 | $36.60 | $36.10 | $0.5021 | 201,667.0 | +0.08% |
| 2026-10-09 | $36.45 | $35.75 | $0.6999 | 158,781.0 | +0.55% |
| 2026-10-08 | $36.59 | $35.75 | $0.84 | 243,635.0 | -1.12% |
| 2026-10-07 | $36.60 | $36.10 | $0.50 | 205,969.0 | +0.11% |
| 2026-10-06 | $36.56 | $35.58 | $0.98 | 440,492.0 | +3.60% |
| 2026-10-05 | $35.47 | $34.90 | $0.57 | 388,713.0 | +0.03% |
| 2026-10-02 | $35.42 | $34.82 | $0.60 | 370,154.0 | +2.14% |
| 2026-10-01 | $34.80 | $33.87 | $0.93 | 353,071.0 | +0.55% |
| 2026-09-30 | $34.63 | $34.14 | $0.4899 | 455,954.0 | +0.17% |
| 2026-09-29 | $34.32 | $33.66 | $0.6648 | 351,632.0 | +1.15% |
| 2026-09-28 | $34.60 | $33.53 | $1.07 | 882,815.0 | -2.64% |
| 2026-09-25 | $35.10 | $34.51 | $0.589 | 396,179.0 | -0.37% |
| 2026-09-24 | $35.20 | $34.80 | $0.40 | 385,874.0 | -0.82% |
| 2026-09-23 | $36.10 | $35.20 | $0.90 | 433,161.0 | -2.49% |
| 2026-09-22 | $36.25 | $35.90 | $0.3499 | 282,752.0 | +0.44% |
| 2026-09-21 | $36.16 | $35.75 | $0.41 | 464,303.0 | +0.08% |
| 2026-09-18 | $36.52 | $35.95 | $0.57 | 272,585.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $36.60 | $33.87 | $2.73 | 3,346,842.0 | +2.13% |
| 2026-09 | $38.99 | $33.53 | $5.46 | 8,166,435.0 | -8.96% |
| 2026-08 | $40.75 | $37.44 | $3.31 | 5,297,142.0 | -1.90% |
| 2026-07 | $41.33 | $37.60 | $3.73 | 6,216,983.0 | -5.55% |
| 2026-06 | $42.99 | $39.25 | $3.74 | 5,688,345.0 | -4.08% |
| 2026-05 | $43.90 | $40.19 | $3.71 | 4,247,207.0 | -1.14% |
| 2026-04 | $43.27 | $39.06 | $4.21 | 4,169,712.0 | +9.32% |
| 2026-03 | $42.35 | $38.25 | $4.10 | 5,319,782.0 | -6.03% |
| 2026-02 | $41.99 | $37.12 | $4.87 | 5,481,721.0 | +10.67% |
| 2026-01 | $38.38 | $36.27 | $2.11 | 6,382,035.0 | +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 | 5,826,146.0 | -3.53% |
| 2025-11 | $38.53 | $35.81 | $2.72 | 4,893,432.0 | +0.81% |
| 2025-10 | $41.94 | $37.05 | $4.88 | 7,665,812.0 | -3.53% |
| 2025-09 | $39.65 | $36.85 | $2.80 | 4,938,975.0 | +4.43% |
| 2025-08 | $39.06 | $37.50 | $1.56 | 4,798,460.0 | -0.89% |
| 2025-07 | $38.54 | $35.61 | $2.93 | 5,391,938.0 | +5.80% |
| 2025-06 | $36.19 | $34.02 | $2.17 | 4,383,193.0 | +4.57% |
| 2025-05 | $34.68 | $32.78 | $1.90 | 4,770,697.0 | +5.55% |
| 2025-04 | $33.14 | $27.55 | $5.59 | 8,630,395.0 | +0.74% |
| 2025-03 | $33.24 | $30.92 | $2.32 | 6,705,314.0 | -0.97% |
| 2025-02 | $34.40 | $32.31 | $2.09 | 4,965,863.0 | -0.21% |
| 2025-01 | $34.43 | $31.35 | $3.08 | 6,595,239.0 | +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 | 5,795,819.0 | -8.78% |
| 2024-11 | $35.29 | $31.40 | $3.89 | 4,957,191.0 | +7.23% |
| 2024-10 | $33.17 | $31.31 | $1.86 | 6,312,910.0 | -0.88% |
| 2024-09 | $32.83 | $29.81 | $3.02 | 7,519,935.0 | +9.15% |
| 2024-08 | $30.18 | $27.95 | $2.23 | 9,694,164.0 | +5.18% |
| 2024-07 | $28.75 | $27.13 | $1.62 | 9,149,542.0 | +4.61% |
| 2024-06 | $28.45 | $27.18 | $1.27 | 5,757,706.0 | -3.90% |
| 2024-05 | $28.57 | $26.11 | $2.46 | 6,509,473.0 | +8.26% |
| 2024-04 | $27.10 | $25.26 | $1.84 | 6,257,274.0 | -2.60% |
| 2024-03 | $27.07 | $25.93 | $1.14 | 5,626,822.0 | +3.06% |
| 2024-02 | $26.66 | $25.43 | $1.23 | 7,458,610.0 | -0.30% |
| 2024-01 | $27.51 | $25.94 | $1.57 | 6,575,752.0 | -1.87% |
1.01%
0.67%
자본화:
|
볼륨(24시간):