Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.69 -0.24 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.96 25.34 24.94 25.34 3,956 +0.44(+1.78%)
Jan 30, 2017 25.03 25.03 24.84 24.90 2,494 -0.03(-0.12%)
Jan 27, 2017 24.93 24.93 24.93 24.93 118 -0.14(-0.54%)
Jan 26, 2017 25.07 25.07 25.07 25.07 3,617 +0.10(+0.41%)
Jan 25, 2017 25.00 25.00 24.93 24.96 10,076 -0.02(-0.07%)
Jan 24, 2017 24.96 24.98 24.88 24.98 5,907 -0.10(-0.40%)
Jan 20, 2017 25.08 132 +0.11(+0.44%)
Jan 19, 2017 25.16 25.20 24.97 24.97 11,404 -0.21(-0.84%)
Jan 17, 2017 25.18 39 +0.19(+0.77%)
Jan 13, 2017 24.99 24.99 24.99 0 +0.02(+0.06%)
Jan 11, 2017 24.98 24.98 24.98 0 +0.23(+0.94%)
Jan 10, 2017 24.75 24.75 24.75 24.75 486 -0.00(-0.00%)
Jan 09, 2017 24.89 24.89 24.74 24.75 1,825 -0.33(-1.32%)
Jan 06, 2017 24.93 25.08 24.93 25.08 857 +0.13(+0.52%)
Jan 05, 2017 24.98 25.08 24.95 24.95 2,877 -0.07(-0.27%)
Jan 04, 2017 25.08 25.08 25.01 25.01 570 +0.24(+0.95%)
Jan 03, 2017 24.74 24.85 24.74 24.78 4,409 -0.13(-0.51%)
Dec 30, 2016 24.91 24.91 24.91 0 -0.09(-0.37%)
Dec 29, 2016 24.91 25.02 24.89 25.00 12,424 +0.20(+0.81%)
Dec 28, 2016 24.92 24.92 24.80 24.80 2,119 -0.12(-0.50%)
Dec 27, 2016 24.93 24.95 24.92 24.92 1,783 -0.05(-0.19%)
Dec 23, 2016 24.97 24.97 24.97 0 +0.05(+0.22%)
Dec 21, 2016 24.91 36 -0.02(-0.08%)
Dec 20, 2016 24.96 24.96 24.93 24.93 1,638 +0.21(+0.84%)
Dec 19, 2016 24.73 24.73 24.73 24.73 229 +0.16(+0.65%)
Dec 16, 2016 24.57 24.57 24.57 24.57 228 +0.29(+1.18%)
Dec 15, 2016 23.99 24.28 23.99 24.28 1,573 +0.06(+0.24%)
Dec 14, 2016 24.66 24.66 24.22 24.22 1,744 -0.48(-1.94%)
Dec 13, 2016 24.65 24.71 24.64 24.70 3,488 +0.47(+1.93%)
Dec 09, 2016 24.24 40 +0.08(+0.32%)
Dec 08, 2016 24.09 24.16 24.09 24.16 1,342 +0.10(+0.43%)
Dec 07, 2016 24.05 24.06 24.05 24.06 1,969 +0.27(+1.15%)
Dec 06, 2016 23.77 23.78 23.77 23.78 416 -0.03(-0.11%)
Dec 05, 2016 23.81 23.81 23.81 23.81 506 -0.04(-0.16%)
Dec 02, 2016 23.78 23.88 23.78 23.85 695 +0.31(+1.33%)
Dec 01, 2016 23.67 23.67 23.53 23.53 498 -0.99(-4.04%)
Nov 29, 2016 24.53 42 +0.02(+0.07%)
Nov 28, 2016 24.51 24.51 24.51 24.51 519 +0.69(+2.88%)
Nov 23, 2016 23.82 23.82 23.82 0 -0.22(-0.92%)
Nov 22, 2016 24.04 24.04 24.04 24.04 380 +0.21(+0.90%)
Nov 21, 2016 23.77 23.83 23.77 23.83 1,542 +0.25(+1.05%)
Nov 18, 2016 23.58 23.58 23.58 23.58 309 -0.12(-0.50%)
Nov 17, 2016 23.75 23.76 23.68 23.70 1,213 -0.02(-0.10%)
Nov 16, 2016 23.72 23.72 23.72 23.72 251 -0.02(-0.10%)
Nov 15, 2016 23.76 23.77 23.75 23.75 1,152 +0.29(+1.25%)
Nov 14, 2016 23.37 23.46 23.37 23.46 1,678 -0.13(-0.56%)
Nov 11, 2016 23.59 23.59 23.59 23.59 150 -0.04(-0.16%)
Nov 10, 2016 23.48 23.66 23.23 23.63 13,483 -1.37(-5.46%)
Nov 08, 2016 24.99 132 +0.42(+1.69%)
Nov 07, 2016 23.56 24.61 23.56 24.58 6,575 +0.16(+0.64%)
Nov 04, 2016 25.70 25.70 24.42 24.42 1,392 +0.02(+0.10%)
Nov 02, 2016 24.40 271 -0.52(-2.10%)
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.