Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2017 26.81 9 -0.09(-0.35%)
Mar 28, 2017 26.83 26.91 26.83 26.91 460 +0.08(+0.28%)
Mar 27, 2017 26.83 26.83 26.83 26.83 929 -0.21(-0.79%)
Mar 24, 2017 27.05 27.05 27.05 27.05 348 +0.20(+0.76%)
Mar 23, 2017 26.84 26.84 26.84 26.84 199 -0.01(-0.04%)
Mar 22, 2017 27.03 27.03 26.85 26.85 1,048 -0.04(-0.14%)
Mar 21, 2017 26.89 26.89 26.89 26.89 353 +0.26(+0.99%)
Mar 20, 2017 26.88 26.88 26.63 26.63 1,440 +0.12(+0.45%)
Mar 17, 2017 26.51 26.51 26.51 26.51 259 +0.01(+0.04%)
Mar 16, 2017 26.50 26.50 26.50 26.50 336 -0.37(-1.39%)
Mar 15, 2017 26.72 26.87 26.72 26.87 818 +0.57(+2.15%)
Mar 14, 2017 26.31 26.31 26.31 26.31 118 -0.05(-0.19%)
Mar 13, 2017 26.30 26.36 26.26 26.36 16,177 +0.08(+0.29%)
Mar 10, 2017 26.20 26.31 26.19 26.28 4,926 +0.11(+0.42%)
Mar 09, 2017 26.17 26.17 26.17 26.17 175 -0.03(-0.10%)
Mar 08, 2017 26.49 26.51 26.20 26.20 4,940 -0.36(-1.37%)
Mar 07, 2017 26.62 26.62 26.56 26.56 4,599 +0.02(+0.07%)
Mar 03, 2017 26.54 26.54 26.54 0 -0.15(-0.57%)
Mar 02, 2017 26.69 26.70 26.69 26.70 356 -0.02(-0.06%)
Feb 28, 2017 26.71 691 +0.20(+0.76%)
Feb 27, 2017 26.51 26.51 26.51 26.51 126 -0.04(-0.16%)
Feb 24, 2017 26.43 26.57 26.43 26.55 2,397 +0.24(+0.90%)
Feb 23, 2017 26.27 26.37 26.27 26.32 3,742 +0.45(+1.73%)
Feb 22, 2017 25.87 25.87 25.87 25.87 432 -0.13(-0.51%)
Feb 21, 2017 25.77 26.05 25.77 26.00 991 +0.47(+1.84%)
Feb 15, 2017 25.53 25.53 25.53 0 -0.06(-0.23%)
Feb 14, 2017 25.66 25.66 25.54 25.59 763 -0.18(-0.69%)
Feb 13, 2017 25.61 25.77 25.60 25.77 1,375 +0.09(+0.36%)
Feb 10, 2017 25.54 25.67 25.54 25.67 319 +0.16(+0.64%)
Feb 09, 2017 25.67 25.67 25.49 25.51 935 -0.10(-0.39%)
Feb 08, 2017 25.58 25.67 25.58 25.61 10,520 +0.23(+0.91%)
Feb 06, 2017 25.38 2 -0.06(-0.23%)
Feb 03, 2017 25.38 25.44 25.38 25.44 1,376 +0.08(+0.33%)
Feb 02, 2017 25.14 25.35 25.10 25.35 2,572 +0.24(+0.97%)
Feb 01, 2017 25.20 25.29 25.09 25.11 3,131 -0.24(-0.93%)
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%)
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.