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 (%)
Mar 31, 2020 32.32 32.43 31.73 31.87 5,583 -0.37(-1.15%)
Mar 30, 2020 31.43 32.26 31.43 32.24 2,002 +0.70(+2.23%)
Mar 27, 2020 30.52 32.11 30.52 31.53 2,420 -0.07(-0.22%)
Mar 26, 2020 29.30 31.60 29.30 31.60 20,074 +2.34(+8.00%)
Mar 25, 2020 28.64 30.25 26.73 29.26 100,699 +0.80(+2.80%)
Mar 24, 2020 27.57 28.47 26.78 28.47 4,208 +2.37(+9.06%)
Mar 23, 2020 26.27 26.47 25.45 26.10 3,684 -1.23(-4.50%)
Mar 20, 2020 28.96 29.00 27.30 27.33 5,611 -1.96(-6.68%)
Mar 19, 2020 29.53 29.86 28.38 29.29 13,691 +0.01(+0.04%)
Mar 18, 2020 30.66 30.75 28.94 29.28 5,039 -2.38(-7.51%)
Mar 17, 2020 29.09 31.66 29.07 31.66 222,756 +2.85(+9.88%)
Mar 16, 2020 30.29 31.45 28.81 28.81 10,406 -3.33(-10.36%)
Mar 13, 2020 32.20 32.20 30.29 32.14 13,712 +0.31(+0.96%)
Mar 12, 2020 33.01 33.01 30.81 31.83 4,938 -2.62(-7.61%)
Mar 11, 2020 35.26 35.26 33.71 34.45 15,994 -1.61(-4.48%)
Mar 10, 2020 35.83 36.07 34.69 36.07 5,960 +0.34(+0.94%)
Mar 09, 2020 36.14 36.48 35.48 35.73 8,946 -2.07(-5.48%)
Mar 06, 2020 37.08 37.80 36.90 37.80 3,096 -0.37(-0.97%)
Mar 05, 2020 38.15 38.63 37.84 38.17 7,045 -0.52(-1.33%)
Mar 04, 2020 37.73 38.69 37.63 38.69 3,754 +1.91(+5.19%)
Mar 03, 2020 37.41 37.69 36.77 36.78 9,903 -0.40(-1.07%)
Mar 02, 2020 35.13 37.18 35.12 37.17 5,578 +2.09(+5.95%)
Feb 28, 2020 35.58 35.69 34.76 35.09 20,457 -1.53(-4.19%)
Feb 27, 2020 37.98 38.16 36.62 36.62 4,229 -1.87(-4.87%)
Feb 26, 2020 38.60 39.08 38.43 38.49 12,639 -0.25(-0.66%)
Feb 25, 2020 40.05 42.97 38.72 38.75 55,091 -0.86(-2.16%)
Feb 24, 2020 39.80 40.00 39.60 39.60 19,152 -0.57(-1.41%)
Feb 21, 2020 40.18 40.30 40.17 40.17 5,971 -0.03(-0.07%)
Feb 20, 2020 40.06 40.23 40.02 40.20 4,562 +0.18(+0.44%)
Feb 19, 2020 40.34 40.34 39.97 40.02 4,575 -0.38(-0.93%)
Feb 18, 2020 40.17 40.56 40.17 40.40 4,750 +0.27(+0.67%)
Feb 14, 2020 39.92 40.23 39.92 40.13 4,423 +0.36(+0.90%)
Feb 13, 2020 39.49 39.81 39.40 39.77 2,608 +0.31(+0.78%)
Feb 12, 2020 39.70 39.70 39.37 39.47 6,303 +0.03(+0.07%)
Feb 11, 2020 39.53 39.60 39.44 39.44 4,658 +0.21(+0.55%)
Feb 10, 2020 39.33 39.33 39.10 39.22 2,693 +0.10(+0.27%)
Feb 07, 2020 39.61 39.61 39.05 39.12 2,432 +0.03(+0.08%)
Feb 06, 2020 39.16 39.39 39.05 39.09 5,503 +0.07(+0.18%)
Feb 05, 2020 39.08 39.18 38.93 39.02 2,209 +0.20(+0.51%)
Feb 04, 2020 39.66 39.66 38.82 38.82 5,887 -0.46(-1.16%)
Feb 03, 2020 39.23 39.32 39.14 39.28 1,370 +0.31(+0.80%)
Jan 31, 2020 39.13 39.26 38.88 38.97 3,759 -0.16(-0.41%)
Jan 30, 2020 39.31 39.31 38.86 39.13 6,721 +0.35(+0.89%)
Jan 29, 2020 38.77 38.78 38.69 38.78 1,909 -0.11(-0.29%)
Jan 28, 2020 39.05 39.05 38.88 38.89 2,041 -0.00(-0.00%)
Jan 27, 2020 38.76 39.11 38.70 38.89 9,503 +0.05(+0.12%)
Jan 24, 2020 38.79 39.00 38.72 38.85 3,649 -0.00(-0.01%)
Jan 23, 2020 38.74 38.85 38.33 38.85 58,997 +0.29(+0.76%)
Jan 22, 2020 38.68 38.68 38.49 38.56 2,676 +0.17(+0.45%)
Jan 21, 2020 38.23 38.48 38.23 38.39 5,358 +0.22(+0.58%)
Jan 17, 2020 37.96 38.22 37.96 38.17 3,428 +0.18(+0.46%)
Jan 16, 2020 37.91 38.03 37.91 37.99 3,800 +0.20(+0.54%)
Jan 15, 2020 37.65 37.87 37.65 37.79 2,087 +0.52(+1.40%)
Jan 14, 2020 37.14 37.27 37.09 37.27 3,403 +0.08(+0.22%)
Jan 13, 2020 37.03 37.20 37.03 37.19 5,618 +0.27(+0.72%)
Jan 10, 2020 36.90 36.96 36.84 36.92 17,029 +0.16(+0.43%)
Jan 09, 2020 36.53 36.91 36.53 36.76 19,617 +0.12(+0.33%)
Jan 08, 2020 36.59 36.80 36.59 36.64 12,960 +0.02(+0.05%)
Jan 07, 2020 36.76 37.08 36.52 36.62 6,600 -0.16(-0.43%)
Jan 06, 2020 36.52 36.89 36.52 36.78 12,096 -0.02(-0.04%)
Jan 03, 2020 37.00 37.00 36.79 36.79 2,211 +0.15(+0.41%)
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.