Stockscreener 앱 받기
37.26
1.38%
0.5055
Reaves Utility Income Fund 주식 (UTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $37.39 | $36.95 | $0.445 | 142,617.0 | +1.43% |
| 2025-11-18 | $37.05 | $36.54 | $0.5158 | 211,408.0 | +0.16% |
| 2025-11-17 | $37.30 | $36.55 | $0.75 | 261,290.0 | -0.62% |
| 2025-11-14 | $37.31 | $36.64 | $0.67 | 265,895.0 | -0.35% |
| 2025-11-13 | $37.96 | $37.00 | $0.96 | 284,855.0 | -2.06% |
| 2025-11-12 | $38.00 | $37.59 | $0.41 | 234,785.0 | +0.08% |
| 2025-11-11 | $38.00 | $37.52 | $0.48 | 288,415.0 | -0.37% |
| 2025-11-10 | $37.97 | $37.38 | $0.59 | 233,858.0 | +1.72% |
| 2025-11-07 | $37.38 | $36.50 | $0.8768 | 368,503.0 | +0.35% |
| 2025-11-06 | $37.87 | $37.01 | $0.86 | 250,800.0 | -1.77% |
| 2025-11-05 | $37.98 | $37.65 | $0.3299 | 227,210.0 | -0.32% |
| 2025-11-04 | $38.15 | $37.51 | $0.64 | 233,893.0 | -0.52% |
| 2025-11-03 | $38.35 | $37.87 | $0.48 | 259,876.0 | -0.16% |
| 2025-10-31 | $38.50 | $38.05 | $0.45 | 380,638.0 | -0.34% |
| 2025-10-30 | $38.62 | $38.10 | $0.52 | 214,217.0 | +0.29% |
| 2025-10-29 | $38.54 | $38.03 | $0.51 | 268,171.0 | +0.63% |
| 2025-10-28 | $38.90 | $38.00 | $0.90 | 298,181.0 | -2.34% |
| 2025-10-27 | $39.00 | $38.37 | $0.6299 | 320,394.0 | +1.04% |
| 2025-10-24 | $38.68 | $38.14 | $0.54 | 360,199.0 | +1.88% |
| 2025-10-23 | $38.06 | $37.38 | $0.6831 | 238,023.0 | +1.31% |
| 2025-10-22 | $38.25 | $37.05 | $1.19 | 560,372.0 | -1.56% |
| 2025-10-21 | $39.17 | $37.90 | $1.27 | 632,490.0 | -2.94% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $38.35 | $36.50 | $1.85 | 3,263,405.0 | -2.47% |
| 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% |
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% |
1.10%
0.19%
자본화:
|
볼륨(24시간):