Stockscreener 앱 받기
40.91
0.46%
0.1859
Reaves Utility Income Fund 주식 (UTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $41.30 | $40.75 | $0.55 | 241,186.0 | +0.52% |
| 2025-10-08 | $40.76 | $40.60 | $0.16 | 155,688.0 | +0.37% |
| 2025-10-07 | $40.78 | $40.27 | $0.5138 | 193,250.0 | +0.02% |
| 2025-10-06 | $40.70 | $40.30 | $0.3971 | 240,501.0 | +0.80% |
| 2025-10-03 | $40.59 | $39.91 | $0.68 | 375,759.0 | +0.70% |
| 2025-10-02 | $39.96 | $39.73 | $0.2299 | 215,200.0 | +0.53% |
| 2025-10-01 | $39.89 | $39.55 | $0.3432 | 234,498.0 | +0.33% |
| 2025-09-30 | $39.65 | $39.31 | $0.3399 | 337,663.0 | +0.56% |
| 2025-09-29 | $39.40 | $38.86 | $0.5386 | 392,451.0 | +1.42% |
| 2025-09-26 | $39.00 | $38.52 | $0.48 | 144,602.0 | +0.99% |
| 2025-09-25 | $38.84 | $38.16 | $0.6799 | 213,524.0 | -0.95% |
| 2025-09-24 | $38.91 | $38.61 | $0.295 | 164,349.0 | +0.13% |
| 2025-09-23 | $38.79 | $38.40 | $0.3899 | 193,528.0 | +0.65% |
| 2025-09-22 | $38.62 | $38.00 | $0.62 | 256,267.0 | +0.60% |
| 2025-09-19 | $38.50 | $38.07 | $0.43 | 173,047.0 | +0.63% |
| 2025-09-18 | $38.10 | $37.76 | $0.34 | 196,458.0 | +0.26% |
| 2025-09-17 | $38.26 | $37.70 | $0.5558 | 182,641.0 | -0.29% |
| 2025-09-16 | $38.50 | $38.05 | $0.45 | 241,799.0 | -0.94% |
| 2025-09-15 | $38.52 | $38.05 | $0.47 | 238,642.0 | +0.65% |
| 2025-09-12 | $38.25 | $37.82 | $0.4341 | 168,613.0 | +0.77% |
| 2025-09-11 | $38.05 | $37.65 | $0.405 | 223,369.0 | +0.99% |
| 2025-09-10 | $37.75 | $37.43 | $0.318 | 353,081.0 | +0.89% |
| 2025-09-09 | $37.26 | $36.97 | $0.285 | 263,854.0 | +0.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $41.30 | $39.55 | $1.75 | 1,656,082.0 | +3.31% |
| 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% |
Reaves Utility Income Fund 주식 (UTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.88 | $26.23 | $1.65 | 6,167,670.0 | +1.21% |
| 2023-11 | $26.70 | $24.47 | $2.23 | 5,881,309.0 | +7.57% |
| 2023-10 | $25.25 | $23.24 | $2.01 | 7,140,127.0 | -0.37% |
| 2023-09 | $27.20 | $24.53 | $2.67 | 5,439,973.0 | -6.45% |
| 2023-08 | $28.18 | $26.00 | $2.18 | 6,239,883.0 | -6.19% |
| 2023-07 | $28.45 | $27.15 | $1.30 | 4,738,541.0 | +2.44% |
| 2023-06 | $27.98 | $26.64 | $1.34 | 4,421,136.0 | +2.43% |
| 2023-05 | $29.07 | $26.57 | $2.50 | 3,877,427.0 | -7.21% |
| 2023-04 | $29.50 | $28.25 | $1.25 | 3,104,139.0 | +1.66% |
| 2023-03 | $28.45 | $26.32 | $2.13 | 5,955,939.0 | +1.03% |
| 2023-02 | $30.32 | $28.08 | $2.24 | 4,297,875.0 | -6.18% |
| 2023-01 | $30.70 | $28.33 | $2.37 | 4,234,872.0 | +5.91% |
0.20%
자본화:
|
볼륨(24시간):