Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.67 +0.25 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.33 33.48 33.33 33.48 248 +0.43(+1.29%)
Apr 29, 2019 33.05 33.05 33.05 33.05 19 -0.15(-0.45%)
Apr 26, 2019 33.29 33.29 33.20 33.20 449 +0.07(+0.21%)
Apr 25, 2019 33.06 33.13 33.06 33.13 680 +0.15(+0.45%)
Apr 24, 2019 32.96 32.98 32.94 32.98 684 +0.14(+0.42%)
Apr 23, 2019 32.68 32.84 32.68 32.84 1,624 +0.04(+0.12%)
Apr 22, 2019 32.74 32.81 32.74 32.81 896 -0.08(-0.24%)
Apr 18, 2019 32.92 33.07 32.89 32.89 561 +0.03(+0.10%)
Apr 17, 2019 32.85 32.85 32.85 32.85 44 -0.03(-0.10%)
Apr 16, 2019 33.31 33.32 32.85 32.89 1,689 -0.37(-1.10%)
Apr 15, 2019 33.25 33.25 33.25 33.25 56 -0.01(-0.04%)
Apr 12, 2019 33.26 33.26 33.26 33.26 112 +0.14(+0.41%)
Apr 11, 2019 33.01 33.13 33.01 33.13 555 +0.03(+0.10%)
Apr 10, 2019 33.25 33.25 33.09 33.09 382 +0.09(+0.28%)
Apr 09, 2019 33.02 33.14 33.00 33.00 954 +0.02(+0.06%)
Apr 08, 2019 33.40 33.43 32.93 32.98 8,330 -0.29(-0.88%)
Apr 05, 2019 33.10 33.27 33.10 33.27 1,684 +0.19(+0.57%)
Apr 04, 2019 33.08 33.61 33.08 33.08 1,596 -0.02(-0.07%)
Apr 03, 2019 33.20 33.20 33.11 33.11 924 +0.04(+0.11%)
Apr 02, 2019 33.10 33.10 33.01 33.07 1,272 -0.04(-0.12%)
Apr 01, 2019 33.11 33.11 33.11 33.11 56 -0.21(-0.62%)
Mar 29, 2019 32.99 33.32 32.99 33.32 898 +0.15(+0.44%)
Mar 28, 2019 33.17 33.17 33.17 33.17 83 -0.30(-0.89%)
Mar 27, 2019 33.52 33.52 33.22 33.47 1,517 -0.36(-1.07%)
Mar 26, 2019 33.71 33.84 33.61 33.83 1,813 +0.36(+1.08%)
Mar 25, 2019 33.49 33.68 33.31 33.47 2,514 +0.07(+0.20%)
Mar 22, 2019 33.49 33.49 33.40 33.40 673 +0.23(+0.70%)
Mar 21, 2019 33.17 33.17 33.17 33.17 120 +0.30(+0.92%)
Mar 20, 2019 32.76 32.86 32.76 32.86 631 +0.16(+0.49%)
Mar 19, 2019 32.86 32.86 32.70 32.70 761 -0.33(-0.99%)
Mar 18, 2019 33.03 33.03 33.03 33.03 201 -0.02(-0.07%)
Mar 15, 2019 32.95 33.39 32.95 33.06 3,156 +0.09(+0.26%)
Mar 14, 2019 33.12 33.12 32.97 32.97 758 -0.08(-0.23%)
Mar 13, 2019 33.05 33.05 33.05 33.05 276 +0.08(+0.25%)
Mar 12, 2019 32.92 32.96 32.89 32.96 1,164 +0.22(+0.69%)
Mar 11, 2019 32.64 32.76 32.64 32.74 2,087 +0.14(+0.42%)
Mar 08, 2019 32.37 32.60 32.37 32.60 1,127 +0.18(+0.54%)
Mar 07, 2019 32.36 32.50 32.36 32.42 1,024 +0.09(+0.27%)
Mar 06, 2019 32.34 32.34 32.34 32.34 175 +0.01(+0.04%)
Mar 05, 2019 32.33 32.33 32.33 32.33 31 -0.06(-0.19%)
Mar 04, 2019 32.26 32.39 32.13 32.39 2,159 +0.14(+0.44%)
Mar 01, 2019 32.13 32.24 32.13 32.24 1,014 -0.03(-0.09%)
Feb 28, 2019 32.28 32.28 32.27 32.27 702 +0.05(+0.16%)
Feb 27, 2019 32.09 32.22 32.06 32.22 1,411 +0.08(+0.25%)
Feb 26, 2019 32.01 32.14 32.01 32.14 1,369 +0.11(+0.34%)
Feb 25, 2019 32.13 32.13 31.93 32.03 980 -0.22(-0.67%)
Feb 22, 2019 32.06 32.36 32.06 32.25 4,057 +0.22(+0.70%)
Feb 21, 2019 31.67 32.06 31.67 32.02 2,040 +0.30(+0.93%)
Feb 20, 2019 31.52 31.73 31.52 31.73 1,014 +0.01(+0.04%)
Feb 19, 2019 31.49 31.83 31.49 31.71 1,007 +0.13(+0.41%)
Feb 15, 2019 31.48 31.71 31.48 31.58 1,239 +0.23(+0.73%)
Feb 14, 2019 31.36 31.36 31.35 31.35 423 -0.18(-0.57%)
Feb 13, 2019 31.40 31.53 31.40 31.53 2,479 +0.15(+0.49%)
Feb 12, 2019 31.44 31.44 31.38 31.38 260 +0.01(+0.03%)
Feb 11, 2019 32.17 32.17 31.34 31.37 6,812 +0.02(+0.06%)
Feb 08, 2019 31.26 31.36 31.12 31.35 5,410 +0.12(+0.39%)
Feb 07, 2019 30.96 31.24 30.96 31.23 4,197 +0.39(+1.26%)
Feb 06, 2019 30.83 30.84 30.83 30.84 861 -0.05(-0.18%)
Feb 05, 2019 30.86 30.93 30.86 30.90 617 -0.03(-0.08%)
Feb 04, 2019 30.76 30.92 30.76 30.92 205 +0.04(+0.14%)
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.