Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.87 +0.46 (+0.88%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 49.55 49.62 49.30 49.32 6,178 -0.22(-0.44%)
Apr 29, 2024 49.12 49.56 49.12 49.53 6,418 +0.82(+1.69%)
Apr 26, 2024 49.07 49.07 48.71 48.71 6,596 -0.35(-0.72%)
Apr 25, 2024 48.56 49.19 48.41 49.06 7,937 +0.25(+0.52%)
Apr 24, 2024 48.53 48.87 48.42 48.81 7,117 +0.39(+0.80%)
Apr 23, 2024 48.34 48.72 48.34 48.42 12,388 +0.25(+0.52%)
Apr 22, 2024 47.74 48.32 47.71 48.17 29,005 +0.56(+1.18%)
Apr 19, 2024 47.25 47.62 47.25 47.61 9,904 +0.49(+1.03%)
Apr 18, 2024 47.12 47.19 46.86 47.12 4,419 +0.00(+0.00%)
Apr 17, 2024 46.58 47.15 46.50 47.12 4,699 +0.85(+1.84%)
Apr 16, 2024 46.81 46.81 46.27 46.27 3,127 -0.50(-1.06%)
Apr 15, 2024 47.75 47.92 46.57 46.77 14,246 -0.53(-1.13%)
Apr 12, 2024 47.68 47.68 47.30 47.30 3,086 -0.47(-0.98%)
Apr 11, 2024 48.00 48.00 47.42 47.77 4,996 +0.01(+0.02%)
Apr 10, 2024 47.76 47.85 47.58 47.76 12,673 -0.60(-1.23%)
Apr 09, 2024 48.70 48.70 48.23 48.36 11,364 -0.14(-0.29%)
Apr 08, 2024 48.54 48.54 48.42 48.50 6,616 +0.14(+0.29%)
Apr 05, 2024 47.67 48.36 47.67 48.36 4,461 +0.52(+1.08%)
Apr 04, 2024 48.47 48.47 47.84 47.84 7,434 -0.32(-0.67%)
Apr 03, 2024 48.10 48.27 48.08 48.17 104,067 -0.02(-0.05%)
Apr 02, 2024 48.76 48.76 48.05 48.19 7,779 +0.01(+0.01%)
Apr 01, 2024 48.40 48.40 48.01 48.18 5,869 -0.13(-0.27%)
Mar 28, 2024 47.90 48.31 47.90 48.31 2,581 +0.41(+0.85%)
Mar 27, 2024 47.34 47.91 47.91 2,083 +1.00(+2.13%)
Mar 26, 2024 48.03 48.03 46.91 46.91 12,441 -0.55(-1.16%)
Mar 25, 2024 47.41 47.56 47.06 47.46 9,233 +0.28(+0.59%)
Mar 22, 2024 47.37 47.37 47.08 47.18 2,575 +0.19(+0.41%)
Mar 21, 2024 47.10 47.19 46.99 46.99 4,867 +0.16(+0.34%)
Mar 20, 2024 46.57 46.92 46.57 46.83 4,130 +0.27(+0.57%)
Mar 19, 2024 46.18 46.57 46.18 46.56 2,100 +0.54(+1.17%)
Mar 18, 2024 45.74 46.22 45.74 46.02 4,131 +0.20(+0.44%)
Mar 15, 2024 45.70 46.11 45.69 45.82 2,246 +0.05(+0.11%)
Mar 14, 2024 47.41 47.41 45.64 45.77 3,072 -0.31(-0.67%)
Mar 13, 2024 46.27 46.27 46.08 46.08 2,765 +0.31(+0.68%)
Mar 12, 2024 46.10 46.10 45.56 45.77 4,372 -0.27(-0.58%)
Mar 11, 2024 46.57 46.57 45.91 46.03 2,818 -0.10(-0.21%)
Mar 08, 2024 45.96 46.16 45.90 46.13 8,678 -0.00(-0.00%)
Mar 07, 2024 46.22 46.22 46.02 46.14 5,464 +0.29(+0.63%)
Mar 06, 2024 45.86 45.87 45.74 45.85 2,957 +0.58(+1.29%)
Mar 05, 2024 46.19 46.20 45.26 45.26 1,680 +0.03(+0.06%)
Mar 04, 2024 44.53 45.24 44.50 45.24 8,632 +0.77(+1.74%)
Mar 01, 2024 44.90 44.90 44.08 44.46 5,219 -0.16(-0.37%)
Feb 29, 2024 45.01 45.02 44.43 44.63 10,480 -0.05(-0.12%)
Feb 28, 2024 44.40 44.68 44.40 44.68 8,164 +0.29(+0.66%)
Feb 27, 2024 43.46 44.39 43.46 44.39 1,043 +1.06(+2.45%)
Feb 26, 2024 44.18 44.18 43.27 43.32 7,500 -0.83(-1.88%)
Feb 23, 2024 43.78 44.15 43.78 44.15 2,021 +0.35(+0.79%)
Feb 22, 2024 43.49 44.01 43.43 43.80 1,844 -0.16(-0.35%)
Feb 21, 2024 43.54 43.96 43.54 43.96 743 +0.53(+1.23%)
Feb 20, 2024 43.41 43.66 43.41 43.43 2,666 +0.06(+0.14%)
Feb 16, 2024 43.47 43.54 43.37 43.37 1,279 +0.02(+0.05%)
Feb 15, 2024 43.12 43.35 43.12 43.35 1,041 +0.67(+1.56%)
Feb 14, 2024 42.47 42.70 42.45 42.68 6,217 +0.27(+0.63%)
Feb 13, 2024 42.36 42.41 42.21 42.41 3,913 -0.55(-1.28%)
Feb 12, 2024 42.56 42.96 42.52 42.96 1,309 +0.39(+0.92%)
Feb 09, 2024 42.36 42.57 42.28 42.57 2,846 +0.24(+0.58%)
Feb 08, 2024 42.49 42.50 42.04 42.33 4,319 -0.35(-0.82%)
Feb 07, 2024 42.69 42.83 42.47 42.67 4,438 +0.08(+0.19%)
Feb 06, 2024 42.29 42.67 42.29 42.59 1,486 +0.17(+0.40%)
Feb 05, 2024 42.99 42.99 42.42 42.42 2,757 -0.85(-1.95%)
Feb 02, 2024 43.17 43.27 43.15 43.27 2,842 -0.56(-1.28%)
Feb 01, 2024 42.86 43.83 42.83 43.83 22,664 +0.81(+1.88%)
Jan 31, 2024 43.29 43.55 42.98 43.02 49,583 -0.09(-0.22%)
Jan 30, 2024 42.84 43.12 42.82 43.12 2,675 +0.12(+0.28%)
Jan 29, 2024 42.76 43.07 42.65 42.99 4,896 +0.17(+0.39%)
Jan 26, 2024 42.70 42.91 42.70 42.83 4,933 +0.27(+0.63%)
Jan 25, 2024 42.20 42.56 42.10 42.56 6,460 +0.76(+1.81%)
Jan 24, 2024 42.50 42.50 41.77 41.80 4,762 -0.62(-1.46%)
Jan 23, 2024 42.56 42.56 42.40 42.42 1,031 -0.01(-0.02%)
Jan 22, 2024 42.62 42.62 42.33 42.43 2,286 -0.19(-0.45%)
Jan 19, 2024 42.54 42.64 42.49 42.62 17,142 -0.06(-0.14%)
Jan 18, 2024 42.50 42.72 42.40 42.68 6,140 -0.21(-0.49%)
Jan 17, 2024 43.20 43.36 42.62 42.89 6,214 -0.55(-1.27%)
Jan 16, 2024 43.82 43.82 43.35 43.44 6,114 -0.51(-1.15%)
Jan 12, 2024 44.02 44.02 43.87 43.95 5,355 +0.14(+0.32%)
Jan 11, 2024 44.53 44.53 43.65 43.81 11,301 -0.95(-2.13%)
Jan 10, 2024 44.90 44.90 44.76 44.76 57,571 -0.18(-0.41%)
Jan 09, 2024 44.88 45.01 44.88 44.94 6,342 -0.13(-0.29%)
Jan 08, 2024 44.83 45.08 44.82 45.08 2,887 +0.27(+0.59%)
Jan 05, 2024 44.96 44.96 44.59 44.81 2,403 +0.19(+0.42%)
Jan 04, 2024 44.91 44.96 44.62 44.62 1,691 -0.09(-0.20%)
Jan 03, 2024 44.51 44.71 44.51 44.71 2,986 +0.12(+0.28%)
Jan 02, 2024 43.89 44.63 43.89 44.59 4,056 +0.42(+0.95%)
Dec 29, 2023 44.16 44.17 43.98 44.17 1,351 +0.00(+0.01%)
Dec 28, 2023 43.82 44.17 43.82 44.17 2,365 +0.27(+0.62%)
Dec 27, 2023 44.00 44.00 43.82 43.90 15,131 -0.51(-1.15%)
Dec 26, 2023 43.93 44.41 43.93 44.41 53,802 +0.76(+1.74%)
Dec 22, 2023 44.00 44.00 43.65 43.65 3,692 +0.16(+0.36%)
Dec 21, 2023 43.54 43.54 43.24 43.49 11,416 -0.01(-0.01%)
Dec 20, 2023 44.09 44.22 43.50 43.50 5,090 -0.83(-1.86%)
Dec 19, 2023 44.19 44.35 44.15 44.33 3,387 +0.22(+0.50%)
Dec 18, 2023 44.20 44.20 44.11 44.11 825 -0.12(-0.26%)
Dec 15, 2023 44.41 44.41 44.05 44.23 2,845 -0.49(-1.10%)
Dec 14, 2023 45.61 45.76 44.72 44.72 5,339 -0.70(-1.55%)
Dec 13, 2023 43.97 45.42 43.89 45.42 2,832 +1.50(+3.41%)
Dec 12, 2023 44.09 44.09 43.70 43.92 2,749 -0.16(-0.37%)
Dec 11, 2023 43.68 44.09 43.68 44.09 4,510 +0.33(+0.75%)
Dec 08, 2023 43.72 43.76 43.55 43.76 2,630 -0.04(-0.09%)
Dec 07, 2023 43.86 44.01 43.80 43.80 2,718 -0.03(-0.07%)
Dec 06, 2023 43.74 43.83 43.74 43.83 435 +0.39(+0.91%)
Dec 05, 2023 43.47 43.50 43.44 43.44 1,796 -0.39(-0.88%)
Dec 04, 2023 43.56 44.00 43.56 43.82 11,290 +0.18(+0.42%)
Dec 01, 2023 43.20 43.66 43.19 43.64 3,675 +0.33(+0.75%)
Nov 30, 2023 43.02 43.31 43.02 43.31 3,546 +0.19(+0.44%)
Nov 29, 2023 43.63 43.63 43.00 43.12 3,254 -0.42(-0.97%)
Nov 28, 2023 43.52 43.81 43.52 43.55 2,974 +0.04(+0.09%)
Nov 27, 2023 43.42 43.56 43.38 43.51 1,437 +0.12(+0.27%)
Nov 24, 2023 43.31 43.39 43.31 43.39 5,015 +0.08(+0.19%)
Nov 22, 2023 43.08 43.31 43.08 43.31 2,297 +0.30(+0.70%)
Nov 21, 2023 42.78 43.01 42.78 43.01 2,118 +0.05(+0.12%)
Nov 20, 2023 42.85 43.08 42.85 42.96 4,945 -0.17(-0.40%)
Nov 17, 2023 43.32 43.32 43.00 43.13 2,105 +0.08(+0.18%)
Nov 16, 2023 43.29 43.29 43.05 43.06 4,737 +0.22(+0.52%)
Nov 15, 2023 43.36 43.39 42.80 42.83 4,169 -0.15(-0.34%)
Nov 14, 2023 42.40 43.00 42.13 42.98 12,997 +1.56(+3.76%)
Nov 13, 2023 41.76 41.76 41.36 41.42 2,608 -0.38(-0.91%)
Nov 10, 2023 41.65 41.84 41.61 41.81 5,122 +0.21(+0.50%)
Nov 09, 2023 42.05 42.11 41.52 41.60 2,896 -0.45(-1.07%)
Nov 08, 2023 42.36 42.36 41.64 42.05 2,756 -0.30(-0.71%)
Nov 07, 2023 42.58 42.58 42.21 42.35 24,119 -0.30(-0.70%)
Nov 06, 2023 42.81 42.82 42.64 42.65 2,231 -0.08(-0.19%)
Nov 03, 2023 43.26 43.27 42.73 42.73 6,988 +0.07(+0.17%)
Nov 02, 2023 42.78 42.84 42.50 42.65 12,434 +0.68(+1.62%)
Nov 01, 2023 41.37 42.23 41.18 41.97 12,691 +0.56(+1.36%)
Oct 31, 2023 41.36 41.45 41.07 41.41 15,211 +0.27(+0.66%)
Oct 30, 2023 41.05 41.15 40.73 41.14 8,507 +0.42(+1.04%)
Oct 27, 2023 41.41 41.42 40.63 40.72 6,289 -0.81(-1.95%)
Oct 26, 2023 41.21 41.62 41.21 41.53 2,056 +0.31(+0.75%)
Oct 25, 2023 41.04 41.22 41.04 41.22 951 +0.17(+0.40%)
Oct 24, 2023 40.87 41.08 40.86 41.05 5,551 +1.12(+2.80%)
Oct 23, 2023 40.08 40.47 39.85 39.94 2,791 -0.40(-0.98%)
Oct 20, 2023 40.89 40.89 40.33 40.33 1,375 -0.47(-1.16%)
Oct 19, 2023 41.18 41.20 40.81 40.81 2,981 -0.37(-0.91%)
Oct 18, 2023 41.43 41.43 40.97 41.18 10,607 -0.30(-0.72%)
Oct 17, 2023 41.03 41.70 41.03 41.48 4,243 -0.06(-0.15%)
Oct 16, 2023 41.53 41.54 41.45 41.54 954 +0.39(+0.96%)
Oct 13, 2023 41.20 41.20 41.11 41.15 707 +0.45(+1.11%)
Oct 12, 2023 40.69 40.87 40.58 40.70 31,884 -0.49(-1.18%)
Oct 11, 2023 40.68 41.18 40.68 41.18 805 +0.82(+2.04%)
Oct 10, 2023 39.89 40.40 39.72 40.36 8,496 +0.50(+1.25%)
Oct 09, 2023 39.66 39.86 39.66 39.86 470 +0.22(+0.55%)
Oct 06, 2023 38.82 39.65 38.13 39.65 3,353 +0.51(+1.30%)
Oct 05, 2023 39.13 39.26 38.86 39.13 7,042 -0.16(-0.41%)
Oct 04, 2023 38.98 39.30 38.83 39.30 1,828 -0.12(-0.30%)
Oct 03, 2023 38.69 39.58 38.61 39.41 8,241 +0.46(+1.18%)
Oct 02, 2023 40.45 40.45 38.51 38.95 3,493 -1.93(-4.72%)
Sep 29, 2023 41.26 41.28 40.67 40.88 2,844 +0.03(+0.06%)
Sep 28, 2023 41.78 41.78 40.77 40.85 6,058 -0.82(-1.97%)
Sep 27, 2023 42.51 42.52 41.63 41.67 2,463 -0.91(-2.14%)
Sep 26, 2023 43.63 43.63 42.57 42.58 2,997 -1.35(-3.06%)
Sep 25, 2023 43.88 43.93 43.78 43.93 5,865 -0.07(-0.15%)
Sep 22, 2023 44.31 44.31 43.77 44.00 11,537 -0.06(-0.14%)
Sep 21, 2023 44.33 44.33 44.06 44.06 1,073 -0.30(-0.68%)
Sep 20, 2023 44.66 44.66 44.36 44.36 480 -0.03(-0.06%)
Sep 19, 2023 44.51 44.51 44.39 44.39 268 -0.15(-0.33%)
Sep 18, 2023 44.34 44.53 44.34 44.53 424 -0.00(-0.00%)
Sep 15, 2023 44.75 44.75 44.53 44.53 283 -0.18(-0.41%)
Sep 14, 2023 44.65 44.72 44.62 44.72 905 +0.52(+1.17%)
Sep 13, 2023 43.85 44.30 43.85 44.20 1,425 +0.38(+0.87%)
Sep 12, 2023 43.67 43.92 43.56 43.82 3,399 +0.05(+0.12%)
Sep 11, 2023 43.64 43.90 43.64 43.76 6,151 +0.20(+0.46%)
Sep 08, 2023 43.46 43.62 43.46 43.56 939 +0.32(+0.73%)
Sep 07, 2023 43.05 43.45 43.05 43.24 1,373 +0.59(+1.39%)
Sep 06, 2023 42.50 42.71 42.50 42.65 7,486 +0.02(+0.05%)
Sep 05, 2023 42.49 42.73 42.21 42.63 5,978 -0.37(-0.86%)
Sep 01, 2023 43.00 43.00 43.00 43.00 133 -0.15(-0.34%)
Aug 31, 2023 43.40 43.44 43.14 43.14 1,235 -0.33(-0.77%)
Aug 30, 2023 43.51 43.59 43.46 43.48 2,545 -0.24(-0.55%)
Aug 29, 2023 43.72 43.85 43.66 43.72 6,425 +0.20(+0.45%)
Aug 28, 2023 43.83 43.92 43.52 43.52 2,067 +0.00(+0.01%)
Aug 25, 2023 43.52 43.52 43.52 43.52 190 +0.26(+0.60%)
Aug 24, 2023 43.38 43.38 43.25 43.26 2,365 -0.18(-0.41%)
Aug 23, 2023 43.33 43.44 43.33 43.44 1,356 +0.04(+0.08%)
Aug 22, 2023 43.08 43.53 42.67 43.40 30,465 +0.20(+0.45%)
Aug 21, 2023 43.45 43.45 42.92 43.21 5,484 -0.16(-0.36%)
Aug 18, 2023 43.36 43.36 43.34 43.36 998 +0.22(+0.52%)
Aug 17, 2023 43.13 43.55 43.13 43.14 5,049 -0.05(-0.12%)
Aug 16, 2023 42.74 43.33 42.74 43.19 4,010 +0.16(+0.38%)
Aug 15, 2023 43.36 43.37 43.03 43.03 3,697 -0.75(-1.71%)
Aug 14, 2023 43.90 43.90 43.57 43.78 6,570 -0.17(-0.38%)
Aug 11, 2023 44.01 44.07 43.94 43.94 703 +0.17(+0.40%)
Aug 10, 2023 44.27 44.27 43.69 43.77 2,897 -0.27(-0.61%)
Aug 09, 2023 44.14 44.23 43.97 44.04 1,560 +0.25(+0.56%)
Aug 08, 2023 43.50 43.80 43.50 43.79 782 +0.07(+0.15%)
Aug 07, 2023 43.90 44.01 43.73 43.73 1,060 +0.00(+0.01%)
Aug 04, 2023 44.04 44.04 43.72 43.72 747 -0.44(-1.00%)
Aug 03, 2023 44.39 44.39 44.17 44.17 1,478 -0.84(-1.86%)
Aug 02, 2023 45.00 45.00 45.00 45.00 164 +0.04(+0.08%)
Aug 01, 2023 45.57 45.57 44.97 44.97 1,692 -0.41(-0.90%)
Jul 31, 2023 45.59 45.59 45.37 45.37 1,835 -0.00(-0.00%)
Jul 28, 2023 45.27 45.37 45.18 45.37 1,751 -0.07(-0.16%)
Jul 27, 2023 46.09 46.09 45.44 45.44 1,371 -0.74(-1.61%)
Jul 26, 2023 46.28 46.28 46.15 46.19 1,002 -0.08(-0.18%)
Jul 25, 2023 46.33 46.33 46.23 46.27 3,463 +0.11(+0.25%)
Jul 24, 2023 46.17 46.40 46.16 46.16 1,388 -0.16(-0.35%)
Jul 21, 2023 46.29 46.47 46.18 46.32 2,288 +0.68(+1.50%)
Jul 20, 2023 45.44 45.64 45.44 45.64 653 +0.84(+1.88%)
Jul 19, 2023 44.72 44.79 44.72 44.79 2,081 +0.41(+0.92%)
Jul 18, 2023 44.83 44.83 44.09 44.39 588 -0.27(-0.60%)
Jul 17, 2023 44.72 45.02 44.66 44.66 1,273 -0.37(-0.82%)
Jul 14, 2023 44.95 45.23 44.95 45.03 651 -0.20(-0.45%)
Jul 13, 2023 45.11 45.23 45.11 45.23 2,109 +0.11(+0.24%)
Jul 12, 2023 44.61 45.12 44.61 45.12 2,177 +0.71(+1.59%)
Jul 11, 2023 43.94 44.41 43.94 44.41 1,324 +0.45(+1.03%)
Jul 10, 2023 43.71 44.02 43.71 43.96 1,468 -0.17(-0.38%)
Jul 07, 2023 44.28 44.31 44.13 44.13 1,445 -0.39(-0.87%)
Jul 06, 2023 44.80 44.80 44.49 44.51 1,369 -0.51(-1.14%)
Jul 05, 2023 44.92 45.27 44.92 45.03 4,571 +0.49(+1.09%)
Jul 03, 2023 44.38 44.57 44.11 44.54 8,476 +0.23(+0.52%)
Jun 30, 2023 43.98 44.31 43.98 44.31 2,916 +0.46(+1.06%)
Jun 29, 2023 43.58 43.98 43.37 43.84 3,719 +0.09(+0.21%)
Jun 28, 2023 43.89 43.95 43.75 43.75 474 -0.60(-1.36%)
Jun 27, 2023 44.30 44.36 44.30 44.36 760 +0.06(+0.14%)
Jun 26, 2023 44.48 44.48 44.29 44.29 849 +0.40(+0.90%)
Jun 23, 2023 44.57 44.58 43.90 43.90 1,761 -0.63(-1.41%)
Jun 22, 2023 44.68 44.68 44.52 44.52 1,029 -0.40(-0.88%)
Jun 21, 2023 44.54 45.04 44.54 44.92 3,456 +0.32(+0.73%)
Jun 20, 2023 45.04 45.06 44.60 44.60 2,132 -0.59(-1.30%)
Jun 16, 2023 45.03 45.36 45.03 45.18 2,171 +0.15(+0.32%)
Jun 15, 2023 44.66 45.04 44.66 45.04 1,398 +0.01(+0.03%)
May 08, 2023 44.99 45.02 44.99 45.02 1,956 +0.14(+0.31%)
May 05, 2023 44.35 44.92 44.35 44.89 1,950 +0.29(+0.65%)
May 04, 2023 44.20 44.63 43.98 44.59 14,061 +0.35(+0.80%)
May 03, 2023 44.84 44.84 44.24 44.24 206 -0.22(-0.49%)
May 02, 2023 44.84 44.93 44.32 44.46 1,896 -0.43(-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.