Reaves Utility Income Fund (UTG)
NYSEAMERICAN: UTG · Real-Time Price · USD
36.58
-0.59 (-1.59%)
Dec 31, 2025, 4:00 PM EST - Market closed
UTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 37.19 | 37.19 | 36.56 | 36.58 | 36.58 | -1.59% | 191,311 |
| Dec 30, 2025 | 37.22 | 37.28 | 36.95 | 37.17 | 36.97 | 0.38% | 318,295 |
| Dec 29, 2025 | 36.83 | 37.13 | 36.76 | 37.03 | 36.83 | 0.49% | 275,838 |
| Dec 26, 2025 | 36.86 | 36.87 | 36.50 | 36.85 | 36.65 | 0.22% | 238,414 |
| Dec 24, 2025 | 36.69 | 36.80 | 36.30 | 36.77 | 36.57 | 0.82% | 132,223 |
| Dec 23, 2025 | 36.20 | 36.55 | 36.03 | 36.47 | 36.27 | 1.14% | 208,565 |
| Dec 22, 2025 | 36.20 | 36.38 | 35.87 | 36.06 | 35.87 | -0.19% | 341,256 |
| Dec 19, 2025 | 36.26 | 36.42 | 36.10 | 36.13 | 35.94 | 0.22% | 263,725 |
| Dec 18, 2025 | 36.32 | 36.62 | 36.00 | 36.05 | 35.86 | -0.22% | 505,846 |
| Dec 17, 2025 | 36.95 | 37.05 | 36.13 | 36.13 | 35.94 | -2.90% | 358,944 |
| Dec 16, 2025 | 37.00 | 37.28 | 36.80 | 37.21 | 36.81 | 0.59% | 271,096 |
| Dec 15, 2025 | 37.13 | 37.32 | 36.85 | 36.99 | 36.59 | -0.11% | 347,475 |
| Dec 12, 2025 | 37.47 | 37.67 | 36.65 | 37.03 | 36.63 | -0.86% | 302,950 |
| Dec 11, 2025 | 37.17 | 37.42 | 36.98 | 37.35 | 36.95 | 0.48% | 376,056 |
| Dec 10, 2025 | 37.15 | 37.24 | 36.69 | 37.17 | 36.77 | 0.24% | 268,314 |
| Dec 9, 2025 | 37.15 | 37.56 | 37.07 | 37.08 | 36.68 | -0.19% | 209,717 |
| Dec 8, 2025 | 37.58 | 37.61 | 37.04 | 37.15 | 36.75 | -1.20% | 259,952 |
| Dec 5, 2025 | 37.75 | 38.00 | 37.50 | 37.60 | 37.20 | -0.19% | 198,304 |
| Dec 4, 2025 | 37.59 | 37.97 | 37.59 | 37.67 | 37.27 | 0.13% | 192,490 |
| Dec 3, 2025 | 37.62 | 37.78 | 37.25 | 37.62 | 37.22 | 0.32% | 254,778 |
| Dec 2, 2025 | 37.87 | 38.05 | 37.41 | 37.50 | 37.10 | -0.82% | 202,242 |
| Dec 1, 2025 | 38.59 | 38.59 | 37.70 | 37.81 | 37.40 | -1.87% | 296,464 |
| Nov 28, 2025 | 38.10 | 38.53 | 37.97 | 38.53 | 38.12 | 1.53% | 193,763 |
| Nov 26, 2025 | 37.32 | 37.95 | 37.08 | 37.95 | 37.54 | 2.40% | 216,636 |
| Nov 25, 2025 | 37.05 | 37.37 | 36.53 | 37.06 | 36.66 | 0.08% | 181,465 |
| Nov 24, 2025 | 36.38 | 37.04 | 36.21 | 37.03 | 36.63 | 2.01% | 216,976 |
| Nov 21, 2025 | 36.48 | 36.68 | 35.81 | 36.30 | 35.91 | -0.30% | 354,938 |
| Nov 20, 2025 | 37.20 | 37.88 | 36.33 | 36.41 | 36.02 | -1.78% | 372,409 |
| Nov 19, 2025 | 36.97 | 37.39 | 36.90 | 37.07 | 36.67 | 0.87% | 233,475 |
| Nov 18, 2025 | 36.70 | 37.05 | 36.54 | 36.75 | 36.36 | 0.16% | 211,410 |
| Nov 17, 2025 | 36.75 | 37.30 | 36.55 | 36.69 | 36.30 | -0.62% | 261,742 |
| Nov 14, 2025 | 36.95 | 37.31 | 36.64 | 36.92 | 36.33 | -0.35% | 266,415 |
| Nov 13, 2025 | 37.96 | 37.96 | 37.00 | 37.05 | 36.45 | -2.06% | 284,863 |
| Nov 12, 2025 | 37.85 | 38.00 | 37.59 | 37.83 | 37.22 | 0.08% | 234,855 |
| Nov 11, 2025 | 37.90 | 38.00 | 37.52 | 37.80 | 37.19 | -0.37% | 288,992 |
| Nov 10, 2025 | 37.68 | 37.97 | 37.38 | 37.94 | 37.33 | 1.72% | 234,037 |
| Nov 7, 2025 | 37.00 | 37.38 | 36.50 | 37.30 | 36.70 | 0.35% | 369,225 |
| Nov 6, 2025 | 37.78 | 37.87 | 37.01 | 37.17 | 36.57 | -1.77% | 250,928 |
| Nov 5, 2025 | 37.75 | 37.98 | 37.65 | 37.84 | 37.23 | -0.32% | 227,532 |
| Nov 4, 2025 | 37.75 | 38.15 | 37.51 | 37.96 | 37.35 | -0.52% | 233,895 |
| Nov 3, 2025 | 38.20 | 38.35 | 37.87 | 38.16 | 37.55 | -0.16% | 259,876 |
| Oct 31, 2025 | 38.50 | 38.50 | 38.05 | 38.22 | 37.61 | -0.34% | 381,538 |
| Oct 30, 2025 | 38.26 | 38.62 | 38.10 | 38.35 | 37.73 | 0.29% | 216,855 |
| Oct 29, 2025 | 38.06 | 38.54 | 38.03 | 38.24 | 37.62 | 0.63% | 268,267 |
| Oct 28, 2025 | 38.81 | 38.90 | 38.00 | 38.00 | 37.39 | -2.34% | 299,513 |
| Oct 27, 2025 | 38.84 | 39.00 | 38.37 | 38.91 | 38.28 | 1.04% | 320,457 |
| Oct 24, 2025 | 38.25 | 38.68 | 38.14 | 38.51 | 37.89 | 1.88% | 360,417 |
| Oct 23, 2025 | 37.58 | 38.06 | 37.38 | 37.80 | 37.19 | 1.31% | 238,347 |
| Oct 22, 2025 | 37.90 | 38.25 | 37.06 | 37.31 | 36.71 | -1.56% | 560,372 |
| Oct 21, 2025 | 39.08 | 39.17 | 37.90 | 37.90 | 37.29 | -2.94% | 632,724 |