Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.67 +0.25 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 37.44 37.44 36.74 36.77 8,807 -0.67(-1.78%)
Nov 27, 2020 37.52 37.52 37.42 37.44 3,044 -0.40(-1.05%)
Nov 25, 2020 37.79 37.84 37.51 37.84 1,957 +0.08(+0.22%)
Nov 24, 2020 37.75 37.78 37.58 37.76 2,834 +0.43(+1.16%)
Nov 23, 2020 37.47 37.54 37.28 37.32 2,344 -0.14(-0.38%)
Nov 20, 2020 37.24 37.56 37.24 37.47 1,957 +0.23(+0.62%)
Nov 19, 2020 37.24 37.24 37.24 37.24 1,585 -0.38(-1.02%)
Nov 18, 2020 38.25 38.44 36.38 37.62 9,279 -0.78(-2.03%)
Nov 17, 2020 38.80 38.80 38.40 38.40 2,911 -0.56(-1.44%)
Nov 16, 2020 38.87 38.96 38.71 38.96 4,850 +0.30(+0.78%)
Nov 13, 2020 38.38 38.71 38.38 38.66 1,848 +0.44(+1.15%)
Nov 12, 2020 38.44 38.44 38.06 38.22 1,420 -0.63(-1.61%)
Nov 11, 2020 39.11 39.11 38.82 38.84 1,177 +0.11(+0.30%)
Nov 10, 2020 38.31 38.80 38.19 38.73 5,093 +0.63(+1.65%)
Nov 09, 2020 38.59 38.95 38.10 38.10 7,237 +0.82(+2.21%)
Nov 06, 2020 37.53 37.63 37.26 37.28 10,766 -0.08(-0.21%)
Nov 05, 2020 37.87 37.91 37.29 37.35 866 +0.39(+1.05%)
Nov 04, 2020 37.54 37.67 36.96 36.96 12,240 -0.73(-1.94%)
Nov 03, 2020 37.59 37.94 37.44 37.70 3,135 +0.73(+1.98%)
Nov 02, 2020 36.74 36.96 36.74 36.96 2,679 +0.83(+2.30%)
Oct 30, 2020 36.30 36.56 35.87 36.13 46,979 -0.51(-1.40%)
Oct 29, 2020 36.23 36.90 36.12 36.64 84,145 +0.17(+0.48%)
Oct 28, 2020 36.62 36.72 36.46 36.47 8,232 -1.07(-2.84%)
Oct 27, 2020 37.71 37.71 37.43 37.54 2,645 +0.03(+0.08%)
Oct 26, 2020 37.42 37.51 37.40 37.51 2,256 -0.03(-0.09%)
Oct 23, 2020 37.47 37.54 37.47 37.54 434 +0.13(+0.35%)
Oct 22, 2020 36.98 37.41 36.98 37.41 5,151 +0.46(+1.25%)
Oct 21, 2020 37.03 37.10 36.95 36.95 2,430 -0.05(-0.14%)
Oct 20, 2020 36.89 37.17 36.89 37.00 11,120 +0.23(+0.64%)
Oct 19, 2020 36.99 37.08 36.77 36.77 1,434 -0.39(-1.05%)
Oct 16, 2020 36.84 37.28 36.84 37.16 3,806 +0.45(+1.22%)
Oct 15, 2020 36.52 36.91 36.52 36.71 2,085 -0.08(-0.20%)
Oct 14, 2020 37.05 37.05 36.73 36.78 738 -0.09(-0.24%)
Oct 13, 2020 36.74 36.87 36.70 36.87 4,839 -0.29(-0.79%)
Oct 12, 2020 36.91 37.17 36.91 37.16 1,171 +0.30(+0.83%)
Oct 09, 2020 36.97 36.97 36.85 36.86 3,806 -0.05(-0.14%)
Oct 08, 2020 36.73 36.94 36.69 36.91 1,829 +0.70(+1.94%)
Oct 07, 2020 36.16 36.34 36.01 36.21 2,751 +0.21(+0.59%)
Oct 06, 2020 35.89 36.10 35.89 36.00 1,445 +0.50(+1.41%)
Oct 05, 2020 35.21 35.50 35.21 35.50 1,591 +0.37(+1.05%)
Oct 02, 2020 34.58 35.25 34.58 35.13 1,522 +0.17(+0.47%)
Oct 01, 2020 35.05 35.05 34.77 34.96 700 +0.25(+0.71%)
Sep 30, 2020 34.73 34.73 34.53 34.71 1,164 +0.07(+0.20%)
Sep 29, 2020 34.71 34.76 34.64 34.64 2,878 -0.03(-0.09%)
Sep 28, 2020 34.57 34.89 34.57 34.67 5,976 +0.15(+0.43%)
Sep 25, 2020 33.98 34.53 33.98 34.53 761 +0.63(+1.86%)
Sep 24, 2020 33.45 33.90 33.45 33.90 1,362 +0.45(+1.35%)
Sep 23, 2020 33.59 33.59 33.44 33.44 308 -0.55(-1.61%)
Sep 22, 2020 33.90 34.00 33.87 33.99 556 +0.36(+1.06%)
Sep 21, 2020 33.55 33.76 33.29 33.63 3,311 -0.27(-0.80%)
Sep 18, 2020 33.87 34.01 33.86 33.91 1,093 -0.42(-1.21%)
Sep 17, 2020 34.36 34.36 34.24 34.32 1,160 -0.36(-1.03%)
Sep 16, 2020 34.81 34.88 34.68 34.68 3,888 -0.25(-0.72%)
Sep 15, 2020 35.30 35.30 34.93 34.93 536 +0.31(+0.90%)
Sep 14, 2020 34.63 34.71 34.60 34.62 909 +0.36(+1.04%)
Sep 11, 2020 34.22 34.31 34.22 34.26 765 -0.06(-0.19%)
Sep 10, 2020 34.70 34.70 34.33 34.33 3,244 -0.59(-1.70%)
Sep 09, 2020 35.27 35.27 34.92 34.92 2,438 +0.48(+1.40%)
Sep 08, 2020 34.76 34.76 34.35 34.44 1,283 -0.27(-0.78%)
Sep 04, 2020 34.39 34.87 34.39 34.71 1,531 -0.21(-0.59%)
Sep 03, 2020 35.48 35.48 34.66 34.91 2,446 -0.26(-0.73%)
Sep 02, 2020 35.17 35.32 35.17 35.17 3,330 +0.93(+2.73%)
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.