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 31, 2021 38.33 38.54 38.33 38.54 2,111 +0.34(+0.88%)
Mar 30, 2021 36.92 38.28 36.92 38.20 1,100 -0.30(-0.79%)
Mar 29, 2021 38.63 38.63 38.50 38.50 846 +0.41(+1.08%)
Mar 26, 2021 37.98 38.09 37.81 38.09 2,044 -0.00(-0.01%)
Mar 25, 2021 38.05 38.10 38.05 38.09 974 +0.40(+1.07%)
Mar 24, 2021 37.69 37.69 37.69 37.69 145 +0.12(+0.33%)
Mar 23, 2021 37.23 37.57 37.23 37.57 904 +0.65(+1.77%)
Mar 22, 2021 36.67 36.92 36.67 36.92 5,390 -0.02(-0.05%)
Mar 19, 2021 36.93 37.21 36.93 36.94 540 +0.15(+0.41%)
Mar 18, 2021 36.64 36.88 36.64 36.79 1,173 -0.27(-0.74%)
Mar 17, 2021 37.12 37.17 37.06 37.06 556 -0.55(-1.46%)
Mar 16, 2021 37.58 37.61 37.56 37.61 582 +0.06(+0.16%)
Mar 15, 2021 37.60 37.62 37.49 37.55 1,526 +0.46(+1.23%)
Mar 12, 2021 37.15 37.15 37.09 37.09 1,837 +0.48(+1.31%)
Mar 11, 2021 36.66 36.87 36.61 36.61 2,069 -0.06(-0.15%)
Mar 10, 2021 36.57 36.74 36.52 36.67 3,366 +0.24(+0.67%)
Mar 09, 2021 36.29 36.50 36.29 36.43 1,119 +0.56(+1.56%)
Mar 08, 2021 36.07 36.07 35.87 35.87 584 +0.34(+0.96%)
Mar 05, 2021 34.73 35.55 34.73 35.52 1,512 +0.63(+1.80%)
Mar 04, 2021 35.21 35.21 34.90 34.90 2,775 -0.03(-0.08%)
Mar 03, 2021 35.59 35.59 34.86 34.93 11,307 -0.61(-1.71%)
Mar 02, 2021 35.68 35.68 35.43 35.53 11,286 -0.13(-0.37%)
Mar 01, 2021 35.39 35.94 35.39 35.66 4,057 +0.65(+1.86%)
Feb 26, 2021 35.71 35.71 35.01 35.01 4,538 -0.57(-1.60%)
Feb 25, 2021 35.57 35.68 35.56 35.58 2,037 -0.23(-0.65%)
Feb 24, 2021 36.30 36.30 35.81 35.81 2,480 -0.41(-1.13%)
Feb 23, 2021 36.10 36.26 35.90 36.22 9,792 +0.33(+0.93%)
Feb 22, 2021 36.55 36.55 35.53 35.89 37,922 -0.78(-2.13%)
Feb 19, 2021 37.12 37.50 36.67 36.67 3,350 -0.50(-1.35%)
Feb 18, 2021 37.03 37.23 37.00 37.17 2,165 +0.13(+0.36%)
Feb 17, 2021 36.93 37.04 36.87 37.04 1,966 -0.02(-0.06%)
Feb 16, 2021 37.37 37.38 37.01 37.06 4,421 -0.40(-1.08%)
Feb 12, 2021 37.76 37.76 37.36 37.47 3,025 -0.24(-0.63%)
Feb 11, 2021 37.71 37.85 37.65 37.71 7,118 -0.14(-0.37%)
Feb 10, 2021 37.83 37.93 37.75 37.85 883 +0.24(+0.64%)
Feb 09, 2021 37.56 37.61 37.37 37.61 3,860 +0.09(+0.24%)
Feb 08, 2021 37.88 37.88 37.50 37.52 866 -0.38(-0.99%)
Feb 05, 2021 37.88 38.03 37.88 37.89 2,377 +0.22(+0.59%)
Feb 04, 2021 37.70 37.73 37.53 37.67 5,730 +0.13(+0.35%)
Feb 03, 2021 37.55 37.61 37.53 37.54 7,915 -0.10(-0.28%)
Feb 02, 2021 38.10 38.11 37.64 37.64 1,223 +0.26(+0.70%)
Feb 01, 2021 37.52 37.52 37.36 37.38 939 +0.24(+0.66%)
Jan 29, 2021 37.07 37.33 37.07 37.14 2,053 -0.23(-0.62%)
Jan 28, 2021 37.42 37.73 37.37 37.37 2,981 +0.47(+1.28%)
Jan 27, 2021 37.24 37.75 36.90 36.90 3,799 -1.10(-2.91%)
Jan 26, 2021 38.10 38.22 37.94 38.00 5,036 -0.44(-1.16%)
Jan 25, 2021 37.80 38.45 37.80 38.45 3,717 +0.64(+1.68%)
Jan 22, 2021 37.68 37.81 37.66 37.81 2,269 +0.04(+0.11%)
Jan 21, 2021 37.82 37.89 37.74 37.77 3,814 +0.03(+0.09%)
Jan 20, 2021 37.62 38.05 37.62 37.74 4,731 +0.05(+0.14%)
Jan 19, 2021 37.86 37.86 37.68 37.68 1,610 -0.20(-0.53%)
Jan 15, 2021 37.83 37.99 37.64 37.88 1,188 +0.33(+0.88%)
Jan 14, 2021 37.38 37.58 37.38 37.55 5,416 -0.11(-0.29%)
Jan 13, 2021 37.04 37.67 37.04 37.66 2,986 +0.69(+1.86%)
Jan 12, 2021 36.93 36.97 36.91 36.97 2,000 +0.09(+0.25%)
Jan 11, 2021 37.25 37.25 36.71 36.88 1,254 -0.35(-0.94%)
Jan 08, 2021 37.07 37.25 36.99 37.23 3,350 +0.31(+0.85%)
Jan 07, 2021 37.64 37.64 36.91 36.91 5,239 -0.54(-1.45%)
Jan 06, 2021 36.53 37.57 36.53 37.46 6,179 +1.18(+3.26%)
Jan 05, 2021 36.37 36.45 36.09 36.27 3,822 -0.01(-0.02%)
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.