Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.55 -0.46 (-0.87%)
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.62 34.09 33.62 34.09 1,980 +0.43(+1.28%)
May 28, 2020 33.20 33.77 33.20 33.66 3,605 +0.90(+2.75%)
May 27, 2020 32.67 32.77 32.37 32.76 3,263 +0.36(+1.10%)
May 26, 2020 32.69 33.04 32.40 32.41 5,904 +0.16(+0.51%)
May 22, 2020 32.19 32.24 31.87 32.24 1,870 +0.28(+0.87%)
May 21, 2020 32.25 32.30 31.96 31.96 3,627 -0.30(-0.92%)
May 20, 2020 32.46 32.46 32.26 32.26 1,121 +0.07(+0.22%)
May 19, 2020 32.40 32.51 32.19 32.19 3,369 -0.35(-1.08%)
May 18, 2020 31.70 32.65 31.70 32.54 6,803 +1.35(+4.31%)
May 15, 2020 31.07 31.20 30.64 31.20 550 -0.23(-0.75%)
May 14, 2020 30.94 31.43 30.46 31.43 4,599 +0.17(+0.56%)
May 13, 2020 31.28 31.28 31.07 31.26 7,211 -0.10(-0.32%)
May 12, 2020 31.92 31.97 31.29 31.36 4,961 -0.68(-2.11%)
May 11, 2020 31.81 32.03 31.54 32.03 3,545 -0.13(-0.41%)
May 08, 2020 32.04 32.16 31.85 32.16 4,071 +0.60(+1.90%)
May 07, 2020 31.59 31.93 31.56 31.56 1,764 +0.03(+0.09%)
May 06, 2020 33.00 33.00 31.53 31.53 5,742 -1.02(-3.13%)
May 05, 2020 32.55 32.72 32.41 32.55 2,122 +0.32(+1.00%)
May 04, 2020 31.73 32.23 31.73 32.23 1,388 +0.31(+0.97%)
May 01, 2020 31.91 32.15 31.87 31.92 8,912 -0.90(-2.74%)
Apr 30, 2020 32.83 32.88 32.55 32.82 2,897 -0.64(-1.93%)
Apr 29, 2020 34.22 34.22 33.46 33.46 1,930 -0.19(-0.55%)
Apr 28, 2020 33.65 34.12 33.65 33.65 2,443 +0.07(+0.21%)
Apr 27, 2020 33.60 33.66 33.53 33.58 2,055 +0.31(+0.92%)
Apr 24, 2020 33.02 33.27 32.86 33.27 8,362 +0.13(+0.39%)
Apr 23, 2020 33.43 33.45 33.15 33.15 1,265 -0.39(-1.16%)
Apr 22, 2020 33.72 33.72 33.08 33.53 4,572 +0.99(+3.04%)
Apr 21, 2020 32.90 32.90 32.26 32.54 3,695 -0.48(-1.45%)
Apr 20, 2020 35.44 35.44 33.02 33.02 4,150 -1.30(-3.79%)
Apr 17, 2020 33.92 34.32 33.92 34.32 1,100 +0.99(+2.97%)
Apr 16, 2020 33.00 33.33 33.00 33.33 3,684 +0.23(+0.71%)
Apr 15, 2020 33.63 33.63 33.10 33.10 13,180 -1.00(-2.93%)
Apr 14, 2020 34.10 34.10 33.73 34.10 2,693 +0.81(+2.43%)
Apr 13, 2020 33.80 33.84 33.28 33.29 3,277 -1.04(-3.02%)
Apr 09, 2020 32.78 34.55 32.78 34.33 2,090 +1.68(+5.13%)
Apr 08, 2020 31.64 32.65 31.64 32.65 11,099 +1.26(+4.02%)
Apr 07, 2020 32.56 32.56 31.39 31.39 14,006 -0.41(-1.29%)
Apr 06, 2020 30.85 31.80 30.60 31.80 19,590 +2.18(+7.36%)
Apr 03, 2020 30.61 30.61 28.97 29.62 17,715 -0.99(-3.24%)
Apr 02, 2020 30.61 30.61 30.15 30.61 1,726 +0.80(+2.68%)
Apr 01, 2020 30.40 30.40 29.26 29.81 4,601 -2.06(-6.45%)
Mar 31, 2020 32.32 32.43 31.73 31.87 5,583 -0.37(-1.15%)
Mar 30, 2020 31.43 32.26 31.43 32.24 2,002 +0.70(+2.23%)
Mar 27, 2020 30.52 32.11 30.52 31.53 2,420 -0.07(-0.22%)
Mar 26, 2020 29.30 31.60 29.30 31.60 20,074 +2.34(+8.00%)
Mar 25, 2020 28.64 30.25 26.73 29.26 100,699 +0.80(+2.80%)
Mar 24, 2020 27.57 28.47 26.78 28.47 4,208 +2.37(+9.06%)
Mar 23, 2020 26.27 26.47 25.45 26.10 3,684 -1.23(-4.50%)
Mar 20, 2020 28.96 29.00 27.30 27.33 5,611 -1.96(-6.68%)
Mar 19, 2020 29.53 29.86 28.38 29.29 13,691 +0.01(+0.04%)
Mar 18, 2020 30.66 30.75 28.94 29.28 5,039 -2.38(-7.51%)
Mar 17, 2020 29.09 31.66 29.07 31.66 222,756 +2.85(+9.88%)
Mar 16, 2020 30.29 31.45 28.81 28.81 10,406 -3.33(-10.36%)
Mar 13, 2020 32.20 32.20 30.29 32.14 13,712 +0.31(+0.96%)
Mar 12, 2020 33.01 33.01 30.81 31.83 4,938 -2.62(-7.61%)
Mar 11, 2020 35.26 35.26 33.71 34.45 15,994 -1.61(-4.48%)
Mar 10, 2020 35.83 36.07 34.69 36.07 5,960 +0.34(+0.94%)
Mar 09, 2020 36.14 36.48 35.48 35.73 8,946 -2.07(-5.48%)
Mar 06, 2020 37.08 37.80 36.90 37.80 3,096 -0.37(-0.97%)
Mar 05, 2020 38.15 38.63 37.84 38.17 7,045 -0.52(-1.33%)
Mar 04, 2020 37.73 38.69 37.63 38.69 3,754 +1.91(+5.19%)
Mar 03, 2020 37.41 37.69 36.77 36.78 9,903 -0.40(-1.07%)
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.