Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.93 +0.52 (+0.99%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 44.00 44.53 44.00 44.53 3,524 +0.46(+1.04%)
Jan 30, 2023 44.42 44.48 44.07 44.07 1,434 -0.38(-0.85%)
Jan 27, 2023 44.55 44.63 44.45 44.45 1,230 -0.02(-0.04%)
Jan 26, 2023 43.74 44.48 43.74 44.46 7,002 +0.25(+0.56%)
Jan 25, 2023 44.07 44.37 44.07 44.21 3,757 -1.04(-2.29%)
Jan 24, 2023 45.05 45.25 44.78 45.25 5,006 +0.25(+0.56%)
Jan 23, 2023 44.71 45.04 44.71 45.00 2,969 +0.31(+0.70%)
Jan 20, 2023 43.98 44.68 43.88 44.68 1,673 +0.42(+0.94%)
Jan 19, 2023 44.40 44.40 44.27 44.27 2,410 -0.61(-1.37%)
Jan 18, 2023 45.64 45.64 44.83 44.88 4,910 -1.10(-2.40%)
Jan 17, 2023 46.20 46.32 45.91 45.98 3,837 +0.06(+0.12%)
Jan 13, 2023 45.96 45.96 45.86 45.93 782 -0.19(-0.41%)
Jan 12, 2023 46.48 46.48 46.12 46.12 4,224 -0.24(-0.53%)
Jan 11, 2023 45.90 46.36 45.90 46.36 3,000 +0.42(+0.92%)
Jan 10, 2023 45.53 45.94 45.41 45.94 2,315 +0.07(+0.16%)
Jan 09, 2023 45.78 45.93 45.49 45.87 942 +0.41(+0.90%)
Jan 06, 2023 45.45 45.56 45.45 45.46 663 +0.94(+2.11%)
Jan 05, 2023 45.48 45.48 44.49 44.52 2,381 -1.03(-2.26%)
Jan 04, 2023 45.50 45.89 45.31 45.55 1,972 +0.48(+1.07%)
Jan 03, 2023 45.28 45.28 43.94 45.07 3,748 -0.22(-0.48%)
Dec 30, 2022 45.77 45.77 44.93 45.28 1,591 -0.48(-1.06%)
Dec 29, 2022 45.41 45.94 45.41 45.77 2,279 +0.32(+0.70%)
Dec 28, 2022 45.79 45.79 45.45 45.45 3,331 -0.39(-0.85%)
Dec 27, 2022 45.53 45.84 45.52 45.84 1,992 +0.36(+0.80%)
Dec 23, 2022 45.16 45.48 45.16 45.48 753 +0.42(+0.93%)
Dec 22, 2022 45.16 45.17 44.42 45.06 3,698 -0.50(-1.10%)
Dec 21, 2022 45.17 45.57 45.17 45.56 2,411 +0.67(+1.48%)
Dec 20, 2022 44.82 44.99 44.71 44.89 1,733 +0.02(+0.04%)
Dec 19, 2022 45.30 45.30 44.75 44.88 2,349 -0.25(-0.55%)
Dec 16, 2022 45.38 45.39 44.73 45.13 5,449 -0.73(-1.59%)
Dec 15, 2022 46.46 46.49 45.83 45.85 3,358 -0.77(-1.65%)
Dec 14, 2022 47.03 47.27 46.62 46.62 4,877 +0.04(+0.09%)
Dec 13, 2022 47.02 47.31 46.40 46.58 2,459 +0.06(+0.12%)
Dec 12, 2022 45.85 46.53 45.74 46.53 7,062 +1.08(+2.38%)
Dec 09, 2022 45.79 45.87 45.45 45.45 5,852 -0.19(-0.42%)
Dec 08, 2022 45.87 45.87 45.61 45.64 2,431 +0.19(+0.43%)
Dec 07, 2022 45.63 45.95 45.33 45.45 3,243 -0.13(-0.29%)
Dec 06, 2022 45.31 45.60 45.08 45.58 8,432 +0.29(+0.65%)
Dec 05, 2022 45.39 45.39 45.26 45.28 5,122 -0.44(-0.95%)
Dec 02, 2022 45.60 48.75 45.29 45.72 5,771 -0.11(-0.24%)
Dec 01, 2022 46.37 46.37 45.83 45.83 5,138 -0.08(-0.17%)
Nov 30, 2022 44.95 45.91 44.82 45.91 3,725 +0.95(+2.11%)
Nov 29, 2022 44.63 44.96 44.63 44.96 3,700 -0.11(-0.25%)
Nov 28, 2022 45.37 45.37 44.93 45.07 8,775 -0.57(-1.25%)
Nov 25, 2022 45.65 45.65 45.64 45.64 390 +0.30(+0.67%)
Nov 23, 2022 44.96 45.34 44.77 45.34 21,820 +0.25(+0.56%)
Nov 22, 2022 44.94 45.16 44.73 45.09 5,577 +0.44(+1.00%)
Nov 21, 2022 44.39 44.64 44.39 44.64 2,876 +0.07(+0.15%)
Nov 18, 2022 43.61 44.62 43.61 44.58 27,421 +1.20(+2.77%)
Nov 17, 2022 43.60 43.63 43.30 43.37 15,806 -0.85(-1.92%)
Nov 16, 2022 44.09 44.37 44.09 44.22 5,255 +0.43(+0.99%)
Nov 15, 2022 44.11 44.28 43.66 43.79 3,194 +0.25(+0.58%)
Nov 14, 2022 43.92 44.06 43.54 43.54 1,076 -0.42(-0.95%)
Nov 11, 2022 43.96 44.01 43.53 43.95 8,317 -0.53(-1.20%)
Nov 10, 2022 44.14 44.49 43.85 44.49 2,224 +2.04(+4.80%)
Nov 09, 2022 42.78 42.78 42.35 42.45 2,217 -0.26(-0.61%)
Nov 08, 2022 42.92 42.92 42.52 42.71 4,387 +0.29(+0.69%)
Nov 07, 2022 43.12 43.12 42.00 42.42 5,234 -0.68(-1.58%)
Nov 04, 2022 42.69 43.10 42.55 43.10 1,013 +0.19(+0.45%)
Nov 03, 2022 42.05 43.07 42.05 42.91 2,445 +0.23(+0.53%)
Nov 02, 2022 42.73 42.74 42.68 42.68 622 -0.33(-0.76%)
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.