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, 2022 46.88 46.94 46.63 46.63 2,760 -0.02(-0.05%)
Mar 30, 2022 46.35 46.66 46.35 46.65 6,069 +0.50(+1.09%)
Mar 29, 2022 45.94 46.15 45.77 46.15 10,482 +0.32(+0.69%)
Mar 28, 2022 45.71 45.83 45.51 45.83 6,535 +0.27(+0.58%)
Mar 25, 2022 45.10 45.57 45.10 45.56 639 +0.62(+1.37%)
Mar 24, 2022 44.98 44.98 44.83 44.95 1,902 +0.46(+1.03%)
Mar 23, 2022 44.34 44.56 44.29 44.49 1,661 +0.05(+0.10%)
Mar 22, 2022 44.37 44.55 44.32 44.45 1,420 +0.03(+0.07%)
Mar 21, 2022 44.36 44.42 44.31 44.42 2,675 +0.27(+0.60%)
Mar 18, 2022 44.55 44.59 44.15 44.15 1,695 -0.33(-0.75%)
Mar 17, 2022 44.61 44.77 44.48 44.48 1,731 +0.17(+0.38%)
Mar 16, 2022 44.49 44.51 43.75 44.32 3,141 -0.05(-0.11%)
Mar 15, 2022 44.12 44.36 44.01 44.36 2,511 +0.70(+1.61%)
Mar 14, 2022 43.83 43.83 43.47 43.66 10,296 -0.03(-0.08%)
Mar 11, 2022 44.03 44.10 43.69 43.69 4,352 -0.21(-0.48%)
Mar 10, 2022 43.20 43.91 43.20 43.91 4,818 +0.53(+1.22%)
Mar 09, 2022 43.99 43.99 43.38 43.38 11,624 -0.71(-1.60%)
Mar 08, 2022 44.91 44.91 44.08 44.08 7,984 -0.81(-1.80%)
Mar 07, 2022 44.44 44.89 44.32 44.89 17,521 +0.59(+1.34%)
Mar 04, 2022 43.43 44.30 43.43 44.30 4,972 +0.92(+2.11%)
Mar 03, 2022 43.33 43.49 43.28 43.38 4,707 +0.67(+1.56%)
Mar 02, 2022 42.42 42.78 42.42 42.71 3,782 +0.57(+1.35%)
Mar 01, 2022 42.33 42.36 41.97 42.15 8,873 -0.37(-0.87%)
Feb 28, 2022 41.90 42.51 41.90 42.51 5,547 +0.40(+0.95%)
Feb 25, 2022 41.55 42.20 41.48 42.11 30,782 +1.20(+2.94%)
Feb 24, 2022 40.16 40.91 40.15 40.91 107,783 +0.39(+0.95%)
Feb 23, 2022 40.88 40.88 40.39 40.52 3,586 -0.54(-1.31%)
Feb 22, 2022 41.32 41.32 41.06 41.06 1,238 -0.16(-0.38%)
Feb 18, 2022 41.22 0 -0.13(-0.32%)
Feb 17, 2022 40.93 41.55 40.92 41.35 1,689 +0.06(+0.14%)
Feb 16, 2022 41.22 41.32 41.08 41.29 2,942 +0.15(+0.37%)
Feb 15, 2022 41.40 41.40 41.14 41.14 1,261 -0.22(-0.53%)
Feb 14, 2022 41.16 41.36 41.16 41.36 5,393 -0.26(-0.63%)
Feb 11, 2022 41.95 41.95 41.45 41.62 3,323 -0.00(-0.01%)
Feb 10, 2022 42.39 42.39 41.63 41.63 1,843 -0.96(-2.26%)
Feb 09, 2022 42.64 42.71 42.59 42.59 1,973 +0.23(+0.55%)
Feb 08, 2022 42.46 42.53 42.36 42.36 8,221 +0.05(+0.11%)
Feb 07, 2022 42.60 42.60 42.27 42.31 5,659 -0.20(-0.46%)
Feb 04, 2022 42.51 42.70 42.51 42.51 4,877 -0.26(-0.60%)
Feb 03, 2022 42.92 42.74 42.77 4,858 -0.26(-0.61%)
Feb 02, 2022 42.47 43.07 42.47 43.03 3,345 +0.51(+1.20%)
Feb 01, 2022 43.05 43.05 42.15 42.52 7,677 -0.43(-1.00%)
Jan 31, 2022 42.02 42.95 42.95 2,412 +0.92(+2.18%)
Jan 28, 2022 41.50 42.03 41.11 42.03 4,555 +0.53(+1.27%)
Jan 27, 2022 41.23 41.77 41.23 41.51 3,278 +0.24(+0.58%)
Jan 26, 2022 41.92 41.98 41.10 41.27 3,264 -0.31(-0.75%)
Jan 25, 2022 41.72 41.72 41.43 41.58 2,837 -0.57(-1.34%)
Jan 24, 2022 42.70 42.70 41.41 42.15 4,920 -0.76(-1.77%)
Jan 21, 2022 43.16 43.16 42.76 42.91 2,361 -0.02(-0.04%)
Jan 20, 2022 43.37 43.37 42.92 42.92 1,045 +0.10(+0.23%)
Jan 19, 2022 42.73 43.07 42.73 42.82 2,859 +0.22(+0.51%)
Jan 18, 2022 42.84 42.84 42.41 42.60 7,363 -0.56(-1.31%)
Jan 14, 2022 43.17 0 -0.32(-0.73%)
Jan 13, 2022 43.35 43.63 43.32 43.48 3,667 +0.23(+0.53%)
Jan 12, 2022 43.09 43.26 43.09 43.26 4,702 +0.15(+0.36%)
Jan 11, 2022 42.95 43.10 42.95 43.10 1,579 -0.41(-0.95%)
Jan 10, 2022 43.72 43.75 43.47 43.52 3,454 -0.35(-0.81%)
Jan 07, 2022 43.49 43.99 43.40 43.87 2,353 +0.35(+0.80%)
Jan 06, 2022 44.08 44.17 43.52 43.52 10,816 -0.64(-1.45%)
Jan 05, 2022 44.34 44.61 44.16 44.16 4,153 -0.22(-0.50%)
Jan 04, 2022 44.44 44.86 44.39 44.39 3,204 -0.05(-0.12%)
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.