Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
37.60
-0.07 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
37.67
+0.07 (0.19%)
After-hours: Dec 5, 2025, 8:00 PM EST
UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.75 | 38.00 | 37.50 | 37.60 | 37.60 | -0.19% | 198,279 |
| Dec 4, 2025 | 37.59 | 37.97 | 37.59 | 37.67 | 37.67 | 0.13% | 192,449 |
| Dec 3, 2025 | 37.62 | 37.78 | 37.25 | 37.62 | 37.62 | 0.32% | 254,778 |
| Dec 2, 2025 | 37.87 | 38.05 | 37.41 | 37.50 | 37.50 | -0.82% | 202,242 |
| Dec 1, 2025 | 38.59 | 38.59 | 37.70 | 37.81 | 37.81 | -1.87% | 296,464 |
| Nov 28, 2025 | 38.10 | 38.53 | 37.97 | 38.53 | 38.53 | 1.53% | 193,620 |
| Nov 26, 2025 | 37.32 | 37.95 | 37.08 | 37.95 | 37.95 | 2.40% | 216,531 |
| Nov 25, 2025 | 37.05 | 37.37 | 36.53 | 37.06 | 37.06 | 0.08% | 180,912 |
| Nov 24, 2025 | 36.38 | 37.04 | 36.21 | 37.03 | 37.03 | 2.01% | 216,042 |
| Nov 21, 2025 | 36.48 | 36.68 | 35.81 | 36.30 | 36.30 | -0.30% | 354,356 |
| Nov 20, 2025 | 37.20 | 37.88 | 36.33 | 36.41 | 36.41 | -1.78% | 372,174 |
| Nov 19, 2025 | 36.97 | 37.39 | 36.90 | 37.07 | 37.07 | 0.87% | 233,475 |
| Nov 18, 2025 | 36.70 | 37.05 | 36.54 | 36.75 | 36.75 | 0.16% | 211,410 |
| Nov 17, 2025 | 36.75 | 37.30 | 36.55 | 36.69 | 36.69 | -0.62% | 261,742 |
| Nov 14, 2025 | 36.95 | 37.31 | 36.64 | 36.92 | 36.72 | -0.35% | 266,415 |
| Nov 13, 2025 | 37.96 | 37.96 | 37.00 | 37.05 | 36.85 | -2.06% | 284,863 |
| Nov 12, 2025 | 37.85 | 38.00 | 37.59 | 37.83 | 37.63 | 0.08% | 234,855 |
| Nov 11, 2025 | 37.90 | 38.00 | 37.52 | 37.80 | 37.60 | -0.37% | 288,992 |
| Nov 10, 2025 | 37.68 | 37.97 | 37.38 | 37.94 | 37.73 | 1.72% | 234,037 |
| Nov 7, 2025 | 37.00 | 37.38 | 36.50 | 37.30 | 37.10 | 0.35% | 369,225 |
| Nov 6, 2025 | 37.78 | 37.87 | 37.01 | 37.17 | 36.97 | -1.77% | 250,928 |
| Nov 5, 2025 | 37.75 | 37.98 | 37.65 | 37.84 | 37.64 | -0.32% | 227,532 |
| Nov 4, 2025 | 37.75 | 38.15 | 37.51 | 37.96 | 37.75 | -0.52% | 233,895 |
| Nov 3, 2025 | 38.20 | 38.35 | 37.87 | 38.16 | 37.95 | -0.16% | 259,876 |
| Oct 31, 2025 | 38.50 | 38.50 | 38.05 | 38.22 | 38.01 | -0.34% | 381,538 |
| Oct 30, 2025 | 38.26 | 38.62 | 38.10 | 38.35 | 38.14 | 0.29% | 216,855 |
| Oct 29, 2025 | 38.06 | 38.54 | 38.03 | 38.24 | 38.03 | 0.63% | 268,267 |
| Oct 28, 2025 | 38.81 | 38.90 | 38.00 | 38.00 | 37.79 | -2.34% | 299,513 |
| Oct 27, 2025 | 38.84 | 39.00 | 38.37 | 38.91 | 38.70 | 1.04% | 320,457 |
| Oct 24, 2025 | 38.25 | 38.68 | 38.14 | 38.51 | 38.30 | 1.88% | 360,417 |
| Oct 23, 2025 | 37.58 | 38.06 | 37.38 | 37.80 | 37.60 | 1.31% | 238,347 |
| Oct 22, 2025 | 37.90 | 38.25 | 37.06 | 37.31 | 37.11 | -1.56% | 560,372 |
| Oct 21, 2025 | 39.08 | 39.17 | 37.90 | 37.90 | 37.69 | -2.94% | 632,724 |
| Oct 20, 2025 | 40.14 | 40.33 | 38.95 | 39.05 | 38.84 | -2.72% | 700,243 |
| Oct 17, 2025 | 40.53 | 40.74 | 39.89 | 40.14 | 39.92 | -2.24% | 304,929 |
| Oct 16, 2025 | 41.56 | 41.71 | 40.80 | 41.06 | 40.64 | -0.87% | 246,886 |
| Oct 15, 2025 | 41.80 | 41.94 | 41.10 | 41.42 | 40.99 | 0.10% | 262,159 |
| Oct 14, 2025 | 40.85 | 41.60 | 40.59 | 41.38 | 40.96 | 1.17% | 250,598 |
| Oct 13, 2025 | 40.87 | 41.10 | 40.51 | 40.90 | 40.48 | 1.46% | 473,525 |
| Oct 10, 2025 | 41.13 | 41.15 | 40.10 | 40.31 | 39.90 | -1.51% | 380,365 |
| Oct 9, 2025 | 41.30 | 41.30 | 40.75 | 40.93 | 40.51 | 0.52% | 349,137 |
| Oct 8, 2025 | 40.70 | 40.76 | 40.60 | 40.72 | 40.30 | 0.37% | 157,342 |
| Oct 7, 2025 | 40.76 | 40.78 | 40.27 | 40.57 | 40.15 | 0.02% | 193,338 |
| Oct 6, 2025 | 40.30 | 40.70 | 40.30 | 40.56 | 40.14 | 0.80% | 240,612 |
| Oct 3, 2025 | 39.99 | 40.59 | 39.91 | 40.24 | 39.83 | 0.70% | 375,761 |
| Oct 2, 2025 | 39.88 | 39.96 | 39.73 | 39.96 | 39.55 | 0.53% | 215,356 |
| Oct 1, 2025 | 39.63 | 39.89 | 39.55 | 39.75 | 39.34 | 0.33% | 237,071 |
| Sep 30, 2025 | 39.56 | 39.65 | 39.31 | 39.62 | 39.21 | 0.56% | 338,320 |
| Sep 29, 2025 | 39.02 | 39.40 | 38.86 | 39.40 | 39.00 | 1.42% | 392,618 |
| Sep 26, 2025 | 38.52 | 39.00 | 38.52 | 38.85 | 38.45 | 0.99% | 144,627 |