Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
38.30
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
38.30
0.00 (0.00%)
Pre-market: Sep 8, 2026, 7:37 AM EDT
UTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 38.02 | 38.40 | 38.02 | 38.30 | 38.30 | 0.87% | 297,458 |
| Sep 3, 2026 | 37.73 | 38.11 | 37.69 | 37.97 | 37.97 | 0.69% | 279,538 |
| Sep 2, 2026 | 37.50 | 37.72 | 37.29 | 37.71 | 37.71 | 0.45% | 280,359 |
| Sep 1, 2026 | 37.58 | 37.75 | 37.33 | 37.54 | 37.54 | -0.50% | 310,917 |
| Aug 31, 2026 | 37.63 | 37.80 | 37.44 | 37.73 | 37.73 | 0.03% | 384,516 |
| Aug 28, 2026 | 38.42 | 38.81 | 37.54 | 37.72 | 37.72 | -1.26% | 323,575 |
| Aug 27, 2026 | 38.72 | 38.72 | 38.10 | 38.20 | 38.20 | -0.93% | 256,566 |
| Aug 26, 2026 | 38.29 | 38.95 | 38.29 | 38.56 | 38.56 | 0.78% | 198,459 |
| Aug 25, 2026 | 38.21 | 38.40 | 38.16 | 38.26 | 38.26 | 0.53% | 198,168 |
| Aug 24, 2026 | 38.40 | 38.56 | 37.91 | 38.06 | 38.06 | -1.04% | 288,977 |
| Aug 21, 2026 | 38.84 | 38.99 | 38.40 | 38.46 | 38.46 | -0.49% | 206,491 |
| Aug 20, 2026 | 39.06 | 39.39 | 38.52 | 38.65 | 38.65 | -1.20% | 275,608 |
| Aug 19, 2026 | 39.45 | 39.80 | 39.01 | 39.12 | 39.12 | -0.66% | 230,290 |
| Aug 18, 2026 | 40.00 | 40.75 | 39.32 | 39.38 | 39.38 | -2.31% | 266,036 |
| Aug 17, 2026 | 40.28 | 40.70 | 40.28 | 40.52 | 40.31 | 0.45% | 322,444 |
| Aug 14, 2026 | 39.82 | 40.49 | 39.64 | 40.34 | 40.13 | 0.80% | 192,626 |
| Aug 13, 2026 | 39.98 | 40.25 | 39.85 | 40.02 | 39.81 | 0.13% | 159,622 |
| Aug 12, 2026 | 39.70 | 39.98 | 39.70 | 39.97 | 39.76 | 1.34% | 179,338 |
| Aug 11, 2026 | 38.97 | 39.46 | 38.95 | 39.44 | 39.24 | 1.26% | 167,381 |
| Aug 10, 2026 | 39.24 | 39.40 | 38.83 | 38.95 | 38.75 | -0.74% | 275,000 |
| Aug 7, 2026 | 38.95 | 39.38 | 38.80 | 39.24 | 39.04 | 1.08% | 207,825 |
| Aug 6, 2026 | 38.77 | 39.25 | 38.70 | 38.82 | 38.62 | -0.13% | 157,898 |
| Aug 5, 2026 | 39.16 | 39.28 | 38.61 | 38.87 | 38.67 | -0.10% | 253,164 |
| Aug 4, 2026 | 38.68 | 39.16 | 38.45 | 38.91 | 38.71 | 1.04% | 261,501 |
| Aug 3, 2026 | 38.51 | 38.85 | 38.22 | 38.51 | 38.31 | 0.13% | 487,539 |
| Jul 31, 2026 | 38.34 | 38.72 | 38.22 | 38.46 | 38.26 | 0.65% | 350,025 |
| Jul 30, 2026 | 38.00 | 38.41 | 37.73 | 38.21 | 38.01 | 1.51% | 588,100 |
| Jul 29, 2026 | 38.50 | 38.63 | 37.60 | 37.64 | 37.44 | -2.76% | 337,267 |
| Jul 28, 2026 | 39.39 | 39.40 | 38.46 | 38.71 | 38.51 | -2.07% | 493,670 |
| Jul 27, 2026 | 40.24 | 40.50 | 39.31 | 39.53 | 39.33 | -1.27% | 262,245 |
| Jul 24, 2026 | 40.53 | 40.76 | 40.00 | 40.04 | 39.83 | -0.96% | 149,611 |
| Jul 23, 2026 | 40.05 | 40.50 | 40.04 | 40.43 | 40.22 | 0.70% | 179,628 |
| Jul 22, 2026 | 39.56 | 40.25 | 39.56 | 40.15 | 39.94 | 1.06% | 245,189 |
| Jul 21, 2026 | 39.95 | 39.98 | 39.61 | 39.73 | 39.52 | 0.30% | 282,586 |
| Jul 20, 2026 | 40.00 | 40.12 | 39.61 | 39.61 | 39.40 | -0.18% | 217,290 |
| Jul 17, 2026 | 39.57 | 39.99 | 39.48 | 39.68 | 39.47 | -0.80% | 279,826 |
| Jul 16, 2026 | 40.67 | 40.80 | 39.85 | 40.21 | 39.79 | -1.18% | 293,061 |
| Jul 15, 2026 | 41.10 | 41.25 | 40.53 | 40.69 | 40.27 | -0.71% | 201,373 |
| Jul 14, 2026 | 40.80 | 41.33 | 40.58 | 40.98 | 40.55 | 0.56% | 240,040 |
| Jul 13, 2026 | 40.92 | 40.99 | 40.47 | 40.75 | 40.33 | -0.17% | 215,237 |
| Jul 10, 2026 | 40.19 | 40.84 | 40.15 | 40.82 | 40.40 | 1.69% | 171,770 |
| Jul 9, 2026 | 39.70 | 40.40 | 39.70 | 40.14 | 39.72 | 0.88% | 204,161 |
| Jul 8, 2026 | 39.58 | 39.93 | 39.50 | 39.79 | 39.38 | -0.15% | 229,973 |
| Jul 7, 2026 | 39.91 | 40.23 | 39.65 | 39.85 | 39.44 | -0.57% | 253,066 |
| Jul 6, 2026 | 39.79 | 40.25 | 39.78 | 40.08 | 39.66 | 0.58% | 255,336 |
| Jul 2, 2026 | 40.00 | 40.45 | 39.51 | 39.85 | 39.44 | -0.20% | 369,634 |
| Jul 1, 2026 | 40.45 | 40.81 | 39.90 | 39.93 | 39.52 | -1.94% | 397,887 |
| Jun 30, 2026 | 41.01 | 41.10 | 40.58 | 40.72 | 40.30 | -0.39% | 346,809 |
| Jun 29, 2026 | 40.85 | 41.09 | 40.41 | 40.88 | 40.46 | 0.20% | 372,761 |
| Jun 26, 2026 | 41.23 | 41.37 | 40.60 | 40.80 | 40.38 | -1.31% | 327,487 |