Virtus Reaves Utilities ETF (NY: UTES )
52.83
-0.55
(-1.03%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2018 | 28.09 | 28.09 | 28.09 | 0 | +0.49(+1.78%) | |
May 22, 2018 | 27.59 | 27.59 | 27.59 | 0 | +0.07(+0.25%) | |
May 16, 2018 | 27.53 | 27.53 | 27.53 | 108 | -0.48(-1.72%) | |
May 11, 2018 | 28.01 | 28.01 | 28.01 | 0 | +0.37(+1.33%) | |
May 09, 2018 | 27.64 | 27.64 | 27.64 | 0 | -0.18(-0.66%) | |
May 08, 2018 | 28.03 | 28.07 | 27.82 | 27.82 | 8,372 | -0.56(-1.98%) |
May 07, 2018 | 28.44 | 28.45 | 28.38 | 28.38 | 1,266 | -0.02(-0.08%) |
May 02, 2018 | 28.41 | 28.41 | 28.41 | 6 | -0.12(-0.44%) | |
Apr 30, 2018 | 28.53 | 28.53 | 28.53 | 17 | +0.05(+0.17%) | |
Apr 27, 2018 | 28.48 | 28.48 | 28.48 | 28.48 | 342 | +0.74(+2.66%) |
Apr 24, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.13(+0.48%) | |
Apr 23, 2018 | 27.61 | 27.61 | 27.61 | 27.61 | 200 | -0.39(-1.41%) |
Apr 18, 2018 | 28.01 | 28.01 | 28.01 | 4 | +0.07(+0.24%) | |
Apr 17, 2018 | 27.94 | 27.94 | 27.94 | 27.94 | 236 | +0.26(+0.95%) |
Apr 16, 2018 | 27.66 | 27.68 | 27.66 | 27.68 | 1,131 | +0.30(+1.10%) |
Apr 13, 2018 | 27.38 | 27.38 | 27.38 | 27.38 | 340 | +0.07(+0.26%) |
Apr 12, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 419 | -0.59(-2.13%) |
Apr 09, 2018 | 27.90 | 27.90 | 27.90 | 3 | +0.17(+0.63%) | |
Apr 06, 2018 | 27.72 | 27.73 | 27.70 | 27.73 | 599 | -0.08(-0.28%) |
Apr 05, 2018 | 27.80 | 27.80 | 27.80 | 27.80 | 8,107 | +0.32(+1.16%) |
Apr 03, 2018 | 27.48 | 27.48 | 27.48 | 0 | +0.09(+0.34%) | |
Apr 02, 2018 | 27.39 | 27.39 | 27.39 | 27.39 | 308 | -0.25(-0.90%) |
Mar 29, 2018 | 27.64 | 27.64 | 27.64 | 0 | -0.01(-0.03%) | |
Mar 27, 2018 | 27.65 | 27.65 | 27.65 | 55 | +0.65(+2.40%) | |
Mar 26, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 223 | -0.04(-0.16%) |
Mar 21, 2018 | 27.04 | 27.04 | 27.04 | 0 | -0.05(-0.19%) | |
Mar 20, 2018 | 27.12 | 27.15 | 27.10 | 27.10 | 856 | -0.04(-0.15%) |
Mar 19, 2018 | 27.36 | 27.36 | 27.13 | 27.13 | 940 | -0.01(-0.03%) |
Mar 16, 2018 | 27.15 | 27.15 | 27.14 | 27.14 | 436 | +0.09(+0.32%) |
Mar 15, 2018 | 26.98 | 27.06 | 26.98 | 27.06 | 498 | +0.06(+0.23%) |
Mar 14, 2018 | 26.73 | 27.00 | 26.73 | 27.00 | 2,862 | +0.36(+1.35%) |
Mar 08, 2018 | 26.64 | 26.64 | 26.64 | 19 | +0.16(+0.62%) | |
Mar 06, 2018 | 26.45 | 26.50 | 26.45 | 26.47 | 2,738 | -0.18(-0.69%) |
Mar 05, 2018 | 26.64 | 26.66 | 26.64 | 26.66 | 408 | +0.32(+1.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.