Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Reaves Utilities ETF (NY: UTES )

52.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 27.64 27.64 27.64 0 -0.01(-0.03%)
Mar 27, 2018 27.65 27.65 27.65 55 +0.65(+2.40%)
Mar 26, 2018 27.00 27.00 27.00 27.00 223 -0.04(-0.16%)
Mar 21, 2018 27.04 27.04 27.04 0 -0.05(-0.19%)
Mar 20, 2018 27.12 27.15 27.10 27.10 856 -0.04(-0.15%)
Mar 19, 2018 27.36 27.36 27.13 27.13 940 -0.01(-0.03%)
Mar 16, 2018 27.15 27.15 27.14 27.14 436 +0.09(+0.32%)
Mar 15, 2018 26.98 27.06 26.98 27.06 498 +0.06(+0.23%)
Mar 14, 2018 26.73 27.00 26.73 27.00 2,862 +0.36(+1.35%)
Mar 08, 2018 26.64 26.64 26.64 19 +0.16(+0.62%)
Mar 06, 2018 26.45 26.50 26.45 26.47 2,738 -0.18(-0.69%)
Mar 05, 2018 26.64 26.66 26.64 26.66 408 +0.32(+1.20%)
Mar 01, 2018 26.34 26.34 26.34 0 -0.41(-1.54%)
Feb 23, 2018 26.75 26.75 26.75 90 +0.23(+0.86%)
Feb 22, 2018 26.54 26.54 26.52 26.52 556 -0.33(-1.23%)
Feb 21, 2018 26.79 26.85 26.75 26.85 934 -0.23(-0.84%)
Feb 16, 2018 27.08 27.08 27.08 0 +0.35(+1.31%)
Feb 15, 2018 26.38 26.73 26.37 26.73 3,201 +0.35(+1.32%)
Feb 14, 2018 26.38 26.38 26.38 26.38 114 +0.12(+0.46%)
Feb 13, 2018 26.32 26.32 26.26 26.26 448 -0.13(-0.50%)
Feb 09, 2018 26.39 26.39 26.39 0 +0.53(+2.06%)
Feb 08, 2018 26.06 26.06 25.86 25.86 630 -0.40(-1.53%)
Feb 07, 2018 25.97 26.42 25.97 26.26 2,963 +0.08(+0.32%)
Feb 06, 2018 25.97 26.18 25.91 26.18 1,699 -1.10(-4.05%)
Feb 01, 2018 27.28 27.28 27.28 16 -0.28(-1.01%)
Jan 31, 2018 27.81 27.81 27.53 27.56 464 +0.24(+0.88%)
Jan 25, 2018 27.32 27.32 27.32 0 +0.06(+0.21%)
Jan 24, 2018 27.27 27.27 27.27 27.27 311 -0.12(-0.45%)
Jan 23, 2018 27.21 27.39 27.21 27.39 1,256 +0.38(+1.39%)
Jan 19, 2018 27.01 27.01 27.01 0 -0.08(-0.29%)
Jan 18, 2018 27.13 27.13 27.09 27.09 664 -0.13(-0.48%)
Jan 17, 2018 27.16 27.22 27.16 27.22 1,601 +0.12(+0.45%)
Jan 16, 2018 27.03 26.97 27.10 4,547 +0.07(+0.26%)
Jan 12, 2018 27.03 27.03 27.03 0 -0.08(-0.28%)
Jan 11, 2018 27.24 27.24 27.09 27.10 1,287 -0.59(-2.13%)
Jan 08, 2018 27.69 27.69 27.69 141 +0.06(+0.21%)
Jan 05, 2018 27.64 27.64 27.64 27.64 1,381 -0.08(-0.29%)
Jan 04, 2018 27.83 27.83 27.72 27.72 1,441 -0.13(-0.47%)
Jan 03, 2018 27.86 27.87 27.82 27.85 4,893 -0.25(-0.90%)
Jan 02, 2018 28.11 28.11 28.09 28.10 3,837 -0.31(-1.09%)
Dec 29, 2017 28.41 28.41 28.41 0 +0.24(+0.87%)
Dec 28, 2017 28.13 28.16 28.11 28.16 11,536 +0.11(+0.41%)
Dec 27, 2017 28.05 28.05 28.05 28.05 122 -0.00(-0.00%)
Dec 26, 2017 28.05 28.05 28.05 28.05 664 -0.07(-0.24%)
Dec 22, 2017 28.04 28.12 28.04 28.12 1,293 +0.12(+0.43%)
Dec 21, 2017 28.00 28.00 28.00 28.00 353 -0.35(-1.23%)
Dec 20, 2017 28.35 28.35 28.35 28.35 361 -0.23(-0.81%)
Dec 19, 2017 28.79 28.79 28.56 28.58 2,524 -0.31(-1.08%)
Dec 18, 2017 28.89 28.89 28.89 28.89 795 -0.31(-1.05%)
Dec 14, 2017 29.20 29.20 29.20 0 +0.00(+0.00%)
Dec 06, 2017 29.20 29.20 29.20 0 +0.12(+0.41%)
Dec 05, 2017 29.09 29.09 29.08 29.08 4,814 -0.52(-1.74%)
Dec 01, 2017 29.59 29.59 29.59 154 -0.09(-0.31%)
Nov 30, 2017 29.69 29.69 29.69 29.69 7,711 +0.26(+0.88%)
Nov 28, 2017 29.43 29.43 29.43 0 -0.55(-1.85%)
Nov 27, 2017 29.40 29.98 29.40 29.98 7,005 +0.89(+3.08%)
Nov 22, 2017 29.09 29.09 29.09 0 -0.11(-0.38%)
Nov 20, 2017 29.20 29.20 29.20 0 -0.22(-0.76%)
Nov 16, 2017 29.42 29.42 29.42 0 +0.00(+0.00%)
Nov 15, 2017 29.42 29.42 29.42 29.42 211 +0.16(+0.56%)
Nov 13, 2017 29.26 29.26 29.26 0 +0.15(+0.50%)
Nov 08, 2017 29.11 29.11 29.11 11 -0.10(-0.34%)
Nov 07, 2017 28.76 29.21 28.76 29.21 605 +0.31(+1.09%)
Nov 01, 2017 28.90 28.90 28.90 33 -0.10(-0.34%)
Oct 31, 2017 29.00 29.00 29.00 29.00 467 +0.03(+0.10%)
Oct 27, 2017 28.97 28.97 28.97 0 +0.06(+0.21%)
Oct 26, 2017 28.97 28.97 28.91 28.91 270 +0.08(+0.27%)
Oct 24, 2017 28.83 28.83 28.83 26 +0.16(+0.57%)
Oct 17, 2017 28.66 28.66 28.66 2 -0.20(-0.69%)
Oct 13, 2017 28.86 28.86 28.86 273 -0.22(-0.75%)
Oct 11, 2017 29.08 29.08 29.08 0 +0.06(+0.22%)
Oct 10, 2017 29.02 29.02 29.02 29.02 145 +0.38(+1.34%)
Oct 06, 2017 28.63 28.63 28.63 0 -0.14(-0.47%)
Oct 04, 2017 28.77 216 +0.24(+0.84%)
Oct 03, 2017 28.53 28.53 28.53 28.53 255 -0.11(-0.39%)
Oct 02, 2017 28.58 28.64 28.58 28.64 2,238 +0.12(+0.43%)
Sep 29, 2017 28.41 28.52 28.41 28.52 1,448 -0.02(-0.07%)
Sep 28, 2017 28.53 28.53 28.53 28.53 149 +0.03(+0.09%)
Sep 27, 2017 28.63 28.63 28.51 28.51 487 -0.29(-1.02%)
Sep 25, 2017 28.80 75 -0.42(-1.44%)
Sep 20, 2017 29.22 213 +0.00(+0.01%)
Sep 19, 2017 29.25 29.25 29.22 29.22 1,126 -0.01(-0.02%)
Sep 18, 2017 29.52 29.52 29.20 29.23 2,556 -0.27(-0.91%)
Sep 15, 2017 29.51 29.51 29.50 29.50 600 +0.07(+0.23%)
Sep 14, 2017 29.38 29.43 29.36 29.43 1,108 +0.19(+0.65%)
Sep 13, 2017 29.39 29.39 29.24 29.24 717 -0.17(-0.57%)
Sep 12, 2017 29.41 29.41 29.41 29.41 192 -0.42(-1.40%)
Sep 11, 2017 29.76 29.82 29.76 29.82 4,068 +0.35(+1.19%)
Sep 06, 2017 29.47 138 -0.03(-0.09%)
Sep 01, 2017 29.50 286 +0.03(+0.09%)
Aug 31, 2017 29.47 29.47 29.47 29.47 378 -0.04(-0.12%)
Aug 25, 2017 29.51 164 +0.13(+0.44%)
Aug 24, 2017 29.39 29.39 29.28 29.38 1,329 +0.11(+0.39%)
Aug 23, 2017 29.27 29.27 29.27 29.27 116 +0.04(+0.14%)
Aug 22, 2017 29.28 29.28 29.22 29.22 1,053 +0.01(+0.03%)
Aug 16, 2017 29.21 45 +0.15(+0.52%)
Aug 15, 2017 29.07 29.07 29.07 29.07 301 +0.11(+0.38%)
Aug 14, 2017 29.02 29.02 28.96 28.96 1,305 +0.17(+0.59%)
Aug 11, 2017 28.79 28.79 28.79 28.79 256 -0.00(-0.00%)
Aug 09, 2017 28.79 2 -0.10(-0.34%)
Aug 04, 2017 28.89 36 -0.11(-0.40%)
Aug 03, 2017 29.00 29.00 29.00 29.00 11,577 +0.14(+0.47%)
Aug 01, 2017 28.86 28.86 28.86 0 +0.11(+0.39%)
Jul 31, 2017 28.68 28.75 28.68 28.75 4,357 +0.27(+0.93%)
Jul 28, 2017 28.49 28.49 28.49 28.49 394 +0.09(+0.30%)
Jul 25, 2017 28.40 63 -0.04(-0.13%)
Jul 24, 2017 28.44 28.44 28.44 28.44 134 -0.10(-0.35%)
Jul 21, 2017 28.54 28.54 28.54 28.54 211 +0.09(+0.30%)
Jul 20, 2017 28.45 28.45 28.45 28.45 575 +0.31(+1.09%)
Jul 19, 2017 28.17 28.17 28.15 28.15 307 +0.00(+0.00%)
Jul 18, 2017 28.14 28.15 28.14 28.15 469 +0.12(+0.43%)
Jul 17, 2017 28.13 28.13 28.02 28.03 1,048 +0.03(+0.09%)
Jul 14, 2017 28.03 28.03 28.00 28.00 913 +0.09(+0.31%)
Jul 13, 2017 28.05 28.05 27.85 27.91 3,153 +0.00(+0.00%)
Jul 12, 2017 27.97 27.97 27.89 27.91 5,165 -0.02(-0.09%)
Jul 10, 2017 27.94 167 +0.03(+0.10%)
Jul 07, 2017 27.92 27.93 27.91 27.91 5,025 +0.19(+0.68%)
Jul 06, 2017 27.74 27.74 27.72 27.72 804 -0.09(-0.32%)
Jul 05, 2017 27.76 27.81 27.76 27.81 632 -0.31(-1.11%)
Jul 03, 2017 28.12 28.12 28.12 28.12 2 +0.00(+0.00%)
Jun 30, 2017 28.12 2 -0.38(-1.34%)
Jun 28, 2017 28.50 141 -0.21(-0.75%)
Jun 27, 2017 28.77 28.79 28.71 28.72 1,970 -0.17(-0.60%)
Jun 26, 2017 28.87 28.89 28.87 28.89 1,191 +0.18(+0.63%)
Jun 22, 2017 28.71 59 +0.03(+0.10%)
Jun 21, 2017 28.68 28.68 28.68 28.68 272 -0.17(-0.59%)
Jun 20, 2017 28.83 28.86 28.83 28.86 1,087 +0.15(+0.53%)
Jun 15, 2017 28.70 154 +0.37(+1.30%)
Jun 12, 2017 28.34 5 -0.04(-0.15%)
Jun 08, 2017 28.38 83 -0.35(-1.21%)
Jun 07, 2017 28.55 28.73 28.55 28.73 1,157 +0.13(+0.45%)
Jun 06, 2017 28.86 28.86 28.58 28.60 543 +0.01(+0.05%)
Jun 05, 2017 28.58 28.58 28.58 28.58 1,033 -0.20(-0.68%)
Jun 02, 2017 28.78 28.78 28.78 28.78 181 +0.21(+0.75%)
Jun 01, 2017 28.57 28.57 28.57 28.57 556 +0.08(+0.29%)
May 31, 2017 28.51 28.51 28.48 28.48 587 +0.13(+0.46%)
May 30, 2017 28.35 28.35 28.35 28.35 1,087 +0.10(+0.36%)
May 26, 2017 28.32 28.32 28.25 28.25 1,197 +0.21(+0.76%)
May 24, 2017 28.04 9 +0.45(+1.63%)
May 22, 2017 27.59 84 +0.17(+0.62%)
May 19, 2017 27.38 27.42 27.38 27.42 278 +0.04(+0.14%)
May 18, 2017 27.25 27.38 27.25 27.38 804 +0.09(+0.33%)
May 17, 2017 27.29 27.29 27.29 27.29 563 -0.01(-0.03%)
May 16, 2017 27.62 27.62 27.30 27.30 363 -0.15(-0.56%)
May 15, 2017 27.31 27.48 27.31 27.45 6,463 +0.13(+0.48%)
May 12, 2017 27.31 27.32 27.31 27.32 556 +0.04(+0.14%)
May 09, 2017 27.28 81 -0.20(-0.73%)
May 05, 2017 27.48 27.48 27.48 0 +0.29(+1.07%)
May 04, 2017 27.21 27.23 27.19 27.19 2,424 -0.07(-0.27%)
May 01, 2017 27.27 149 -0.19(-0.67%)
Apr 28, 2017 27.45 27.45 27.45 27.45 220 -0.22(-0.78%)
Apr 27, 2017 27.67 27.67 27.67 27.67 166 +0.17(+0.60%)
Apr 26, 2017 27.47 27.51 27.47 27.50 527 +0.01(+0.02%)
Apr 25, 2017 27.40 27.50 27.40 27.50 2,145 -0.01(-0.02%)
Apr 24, 2017 27.40 27.50 27.40 27.50 4,875 +0.17(+0.62%)
Apr 21, 2017 27.08 27.33 27.08 27.33 388 +0.18(+0.66%)
Apr 20, 2017 27.19 27.19 27.15 27.15 812 -0.13(-0.48%)
Apr 19, 2017 27.28 27.28 27.28 27.28 247 -0.08(-0.29%)
Apr 18, 2017 27.39 27.39 27.33 27.36 7,395 +0.14(+0.51%)
Apr 12, 2017 27.22 27.22 27.22 0 +0.23(+0.84%)
Apr 11, 2017 27.00 27.00 27.00 27.00 212 +0.00(+0.00%)
Apr 10, 2017 27.17 27.17 27.00 27.00 483 -0.12(-0.44%)
Apr 07, 2017 27.12 27.12 27.12 27.12 679 +0.16(+0.60%)
Apr 04, 2017 26.95 7 +0.24(+0.89%)
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.