Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.60 -0.41 (-0.78%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.20 46.20 45.76 45.86 1,307 -0.60(-1.29%)
May 27, 2022 45.78 46.46 45.78 46.46 2,241 +0.82(+1.80%)
May 26, 2022 46.73 46.73 45.64 45.64 4,051 +0.16(+0.36%)
May 25, 2022 45.34 45.49 45.33 45.48 3,224 +0.14(+0.31%)
May 24, 2022 45.35 45.41 45.34 45.34 998 +0.81(+1.81%)
May 23, 2022 44.47 44.59 44.42 44.53 3,217 +0.70(+1.59%)
May 20, 2022 44.00 44.00 43.63 43.83 1,646 -0.30(-0.69%)
May 19, 2022 43.74 44.14 43.46 44.14 3,224 +0.01(+0.01%)
May 18, 2022 44.52 44.64 44.13 44.13 14,247 -0.40(-0.91%)
May 17, 2022 44.32 44.53 44.25 44.53 5,777 +0.58(+1.32%)
May 16, 2022 43.61 44.09 43.61 43.95 2,899 +0.25(+0.58%)
May 13, 2022 43.59 43.82 43.39 43.70 6,052 +0.65(+1.50%)
May 12, 2022 43.61 43.61 42.98 43.06 2,345 -0.76(-1.74%)
May 11, 2022 44.03 44.37 43.82 43.82 2,660 +0.18(+0.41%)
May 10, 2022 44.25 44.56 43.18 43.64 27,698 -0.44(-1.00%)
May 09, 2022 43.98 44.10 43.98 44.08 2,398 -0.57(-1.27%)
May 06, 2022 44.31 45.33 44.27 44.65 39,996 +0.42(+0.94%)
May 05, 2022 44.56 44.84 44.22 44.23 2,510 -0.30(-0.67%)
May 04, 2022 44.53 44.53 44.45 44.53 560 +0.58(+1.33%)
May 03, 2022 44.53 44.53 43.90 43.94 7,478 +0.37(+0.86%)
May 02, 2022 44.30 44.30 43.13 43.57 14,802 -0.56(-1.26%)
Apr 29, 2022 45.03 45.08 44.13 44.13 3,283 -1.35(-2.97%)
Apr 28, 2022 45.31 45.51 45.11 45.48 5,092 +0.29(+0.65%)
Apr 27, 2022 45.58 45.79 45.18 45.18 5,844 -0.18(-0.40%)
Apr 26, 2022 45.45 45.84 45.31 45.36 17,948 -0.37(-0.80%)
Apr 25, 2022 46.10 46.10 44.62 45.73 18,798 -0.15(-0.33%)
Apr 22, 2022 46.55 46.55 45.88 45.88 26,738 -1.04(-2.23%)
Apr 21, 2022 47.82 47.82 46.92 46.92 80,498 -0.95(-1.98%)
Apr 20, 2022 47.72 47.87 47.58 47.87 8,927 +0.64(+1.36%)
Apr 19, 2022 47.14 47.26 47.05 47.23 7,499 +0.37(+0.79%)
Apr 18, 2022 47.41 47.51 46.81 46.86 4,111 -0.37(-0.79%)
Apr 14, 2022 47.42 47.46 47.23 47.23 4,029 -0.09(-0.18%)
Apr 13, 2022 47.47 47.47 47.09 47.32 2,218 -0.11(-0.23%)
Apr 12, 2022 47.18 47.63 47.18 47.42 4,291 +0.11(+0.23%)
Apr 11, 2022 48.05 48.05 47.31 47.31 4,676 -0.61(-1.27%)
Apr 08, 2022 48.03 48.15 47.62 47.92 8,587 +0.07(+0.14%)
Apr 07, 2022 48.02 48.05 47.46 47.85 7,229 -0.02(-0.05%)
Apr 06, 2022 47.22 47.88 47.10 47.88 5,451 +0.82(+1.74%)
Apr 05, 2022 47.17 47.50 47.06 47.06 4,672 +0.19(+0.41%)
Apr 04, 2022 47.26 47.26 46.45 46.86 3,381 -0.33(-0.71%)
Apr 01, 2022 46.32 47.20 46.32 47.20 3,305 +0.57(+1.23%)
Mar 31, 2022 46.88 46.94 46.63 46.63 2,760 -0.02(-0.05%)
Mar 30, 2022 46.35 46.66 46.35 46.65 6,069 +0.50(+1.09%)
Mar 29, 2022 45.94 46.15 45.77 46.15 10,482 +0.32(+0.69%)
Mar 28, 2022 45.71 45.83 45.51 45.83 6,535 +0.27(+0.58%)
Mar 25, 2022 45.10 45.57 45.10 45.56 639 +0.62(+1.37%)
Mar 24, 2022 44.98 44.98 44.83 44.95 1,902 +0.46(+1.03%)
Mar 23, 2022 44.34 44.56 44.29 44.49 1,661 +0.05(+0.10%)
Mar 22, 2022 44.37 44.55 44.32 44.45 1,420 +0.03(+0.07%)
Mar 21, 2022 44.36 44.42 44.31 44.42 2,675 +0.27(+0.60%)
Mar 18, 2022 44.55 44.59 44.15 44.15 1,695 -0.33(-0.75%)
Mar 17, 2022 44.61 44.77 44.48 44.48 1,731 +0.17(+0.38%)
Mar 16, 2022 44.49 44.51 43.75 44.32 3,141 -0.05(-0.11%)
Mar 15, 2022 44.12 44.36 44.01 44.36 2,511 +0.70(+1.61%)
Mar 14, 2022 43.83 43.83 43.47 43.66 10,296 -0.03(-0.08%)
Mar 11, 2022 44.03 44.10 43.69 43.69 4,352 -0.21(-0.48%)
Mar 10, 2022 43.20 43.91 43.20 43.91 4,818 +0.53(+1.22%)
Mar 09, 2022 43.99 43.99 43.38 43.38 11,624 -0.71(-1.60%)
Mar 08, 2022 44.91 44.91 44.08 44.08 7,984 -0.81(-1.80%)
Mar 07, 2022 44.44 44.89 44.32 44.89 17,521 +0.59(+1.34%)
Mar 04, 2022 43.43 44.30 43.43 44.30 4,972 +0.92(+2.11%)
Mar 03, 2022 43.33 43.49 43.28 43.38 4,707 +0.67(+1.56%)
Mar 02, 2022 42.42 42.78 42.42 42.71 3,782 +0.57(+1.35%)
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.