Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.34 -0.67 (-1.26%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 28.37 28.37 28.34 28.34 589 +0.13(+0.46%)
May 30, 2017 28.21 28.21 28.21 28.21 1,092 +0.10(+0.36%)
May 26, 2017 28.18 28.18 28.11 28.11 1,203 +0.21(+0.76%)
May 24, 2017 27.90 9 +0.45(+1.63%)
May 22, 2017 27.45 84 +0.17(+0.62%)
May 19, 2017 27.25 27.28 27.25 27.28 279 +0.04(+0.14%)
May 18, 2017 27.12 27.24 27.12 27.24 808 +0.09(+0.33%)
May 17, 2017 27.16 27.16 27.15 27.15 566 -0.01(-0.03%)
May 16, 2017 27.48 27.48 27.16 27.16 365 -0.15(-0.56%)
May 15, 2017 27.18 27.35 27.18 27.31 6,495 +0.13(+0.48%)
May 12, 2017 27.17 27.18 27.17 27.18 559 +0.04(+0.14%)
May 09, 2017 27.15 81 -0.20(-0.73%)
May 05, 2017 27.35 27.35 27.35 0 +0.29(+1.07%)
May 04, 2017 27.08 27.09 27.06 27.06 2,436 -0.07(-0.27%)
May 01, 2017 27.13 149 -0.18(-0.67%)
Apr 28, 2017 27.32 27.32 27.32 27.32 221 -0.21(-0.78%)
Apr 27, 2017 27.53 27.53 27.53 27.53 167 +0.17(+0.60%)
Apr 26, 2017 27.33 27.38 27.33 27.37 529 +0.01(+0.02%)
Apr 25, 2017 27.26 27.36 27.26 27.36 2,155 -0.01(-0.02%)
Apr 24, 2017 27.26 27.37 27.26 27.37 4,899 +0.17(+0.62%)
Apr 21, 2017 26.94 27.20 26.94 27.20 390 +0.18(+0.66%)
Apr 20, 2017 27.05 27.05 27.02 27.02 816 -0.13(-0.48%)
Apr 19, 2017 27.15 27.15 27.15 27.15 248 -0.08(-0.29%)
Apr 18, 2017 27.25 27.26 27.20 27.23 7,432 +0.14(+0.51%)
Apr 12, 2017 27.09 27.09 27.09 0 +0.22(+0.84%)
Apr 11, 2017 26.87 26.87 26.87 26.87 213 +0.00(+0.00%)
Apr 10, 2017 27.03 27.03 26.87 26.87 486 -0.12(-0.44%)
Apr 07, 2017 26.98 26.98 26.98 26.98 683 +0.16(+0.60%)
Apr 04, 2017 26.82 7 +0.24(+0.89%)
Apr 03, 2017 26.62 26.63 26.59 26.59 1,622 -0.23(-0.85%)
Mar 29, 2017 26.81 9 -0.09(-0.35%)
Mar 28, 2017 26.83 26.91 26.83 26.91 460 +0.08(+0.28%)
Mar 27, 2017 26.83 26.83 26.83 26.83 929 -0.21(-0.79%)
Mar 24, 2017 27.05 27.05 27.05 27.05 348 +0.20(+0.76%)
Mar 23, 2017 26.84 26.84 26.84 26.84 199 -0.01(-0.04%)
Mar 22, 2017 27.03 27.03 26.85 26.85 1,048 -0.04(-0.14%)
Mar 21, 2017 26.89 26.89 26.89 26.89 353 +0.26(+0.99%)
Mar 20, 2017 26.88 26.88 26.63 26.63 1,440 +0.12(+0.45%)
Mar 17, 2017 26.51 26.51 26.51 26.51 259 +0.01(+0.04%)
Mar 16, 2017 26.50 26.50 26.50 26.50 336 -0.37(-1.39%)
Mar 15, 2017 26.72 26.87 26.72 26.87 818 +0.57(+2.15%)
Mar 14, 2017 26.31 26.31 26.31 26.31 118 -0.05(-0.19%)
Mar 13, 2017 26.30 26.36 26.26 26.36 16,177 +0.08(+0.29%)
Mar 10, 2017 26.20 26.31 26.19 26.28 4,926 +0.11(+0.42%)
Mar 09, 2017 26.17 26.17 26.17 26.17 175 -0.03(-0.10%)
Mar 08, 2017 26.49 26.51 26.20 26.20 4,940 -0.36(-1.37%)
Mar 07, 2017 26.62 26.62 26.56 26.56 4,599 +0.02(+0.07%)
Mar 03, 2017 26.54 26.54 26.54 0 -0.15(-0.57%)
Mar 02, 2017 26.69 26.70 26.69 26.70 356 -0.02(-0.06%)
Feb 28, 2017 26.71 691 +0.20(+0.76%)
Feb 27, 2017 26.51 26.51 26.51 26.51 126 -0.04(-0.16%)
Feb 24, 2017 26.43 26.57 26.43 26.55 2,397 +0.24(+0.90%)
Feb 23, 2017 26.27 26.37 26.27 26.32 3,742 +0.45(+1.73%)
Feb 22, 2017 25.87 25.87 25.87 25.87 432 -0.13(-0.51%)
Feb 21, 2017 25.77 26.05 25.77 26.00 991 +0.47(+1.84%)
Feb 15, 2017 25.53 25.53 25.53 0 -0.06(-0.23%)
Feb 14, 2017 25.66 25.66 25.54 25.59 763 -0.18(-0.69%)
Feb 13, 2017 25.61 25.77 25.60 25.77 1,375 +0.09(+0.36%)
Feb 10, 2017 25.54 25.67 25.54 25.67 319 +0.16(+0.64%)
Feb 09, 2017 25.67 25.67 25.49 25.51 935 -0.10(-0.39%)
Feb 08, 2017 25.58 25.67 25.58 25.61 10,520 +0.23(+0.91%)
Feb 06, 2017 25.38 2 -0.06(-0.23%)
Feb 03, 2017 25.38 25.44 25.38 25.44 1,376 +0.08(+0.33%)
Feb 02, 2017 25.14 25.35 25.10 25.35 2,572 +0.24(+0.97%)
Feb 01, 2017 25.20 25.29 25.09 25.11 3,131 -0.24(-0.93%)
Jan 31, 2017 24.96 25.34 24.94 25.34 3,956 +0.44(+1.78%)
Jan 30, 2017 25.03 25.03 24.84 24.90 2,494 -0.03(-0.12%)
Jan 27, 2017 24.93 24.93 24.93 24.93 118 -0.14(-0.54%)
Jan 26, 2017 25.07 25.07 25.07 25.07 3,617 +0.10(+0.41%)
Jan 25, 2017 25.00 25.00 24.93 24.96 10,076 -0.02(-0.07%)
Jan 24, 2017 24.96 24.98 24.88 24.98 5,907 -0.10(-0.40%)
Jan 20, 2017 25.08 132 +0.11(+0.44%)
Jan 19, 2017 25.16 25.20 24.97 24.97 11,404 -0.21(-0.84%)
Jan 17, 2017 25.18 39 +0.19(+0.77%)
Jan 13, 2017 24.99 24.99 24.99 0 +0.02(+0.06%)
Jan 11, 2017 24.98 24.98 24.98 0 +0.23(+0.94%)
Jan 10, 2017 24.75 24.75 24.75 24.75 486 -0.00(-0.00%)
Jan 09, 2017 24.89 24.89 24.74 24.75 1,825 -0.33(-1.32%)
Jan 06, 2017 24.93 25.08 24.93 25.08 857 +0.13(+0.52%)
Jan 05, 2017 24.98 25.08 24.95 24.95 2,877 -0.07(-0.27%)
Jan 04, 2017 25.08 25.08 25.01 25.01 570 +0.24(+0.95%)
Jan 03, 2017 24.74 24.85 24.74 24.78 4,409 -0.13(-0.51%)
Dec 30, 2016 24.91 24.91 24.91 0 -0.09(-0.37%)
Dec 29, 2016 24.91 25.02 24.89 25.00 12,424 +0.20(+0.81%)
Dec 28, 2016 24.92 24.92 24.80 24.80 2,119 -0.12(-0.50%)
Dec 27, 2016 24.93 24.95 24.92 24.92 1,783 -0.05(-0.19%)
Dec 23, 2016 24.97 24.97 24.97 0 +0.05(+0.22%)
Dec 21, 2016 24.91 36 -0.02(-0.08%)
Dec 20, 2016 24.96 24.96 24.93 24.93 1,638 +0.21(+0.84%)
Dec 19, 2016 24.73 24.73 24.73 24.73 229 +0.16(+0.65%)
Dec 16, 2016 24.57 24.57 24.57 24.57 228 +0.29(+1.18%)
Dec 15, 2016 23.99 24.28 23.99 24.28 1,573 +0.06(+0.24%)
Dec 14, 2016 24.66 24.66 24.22 24.22 1,744 -0.48(-1.94%)
Dec 13, 2016 24.65 24.71 24.64 24.70 3,488 +0.47(+1.93%)
Dec 09, 2016 24.24 40 +0.08(+0.32%)
Dec 08, 2016 24.09 24.16 24.09 24.16 1,342 +0.10(+0.43%)
Dec 07, 2016 24.05 24.06 24.05 24.06 1,969 +0.27(+1.15%)
Dec 06, 2016 23.77 23.78 23.77 23.78 416 -0.03(-0.11%)
Dec 05, 2016 23.81 23.81 23.81 23.81 506 -0.04(-0.16%)
Dec 02, 2016 23.78 23.88 23.78 23.85 695 +0.31(+1.33%)
Dec 01, 2016 23.67 23.67 23.53 23.53 498 -0.99(-4.04%)
Nov 29, 2016 24.53 42 +0.02(+0.07%)
Nov 28, 2016 24.51 24.51 24.51 24.51 519 +0.69(+2.88%)
Nov 23, 2016 23.82 23.82 23.82 0 -0.22(-0.92%)
Nov 22, 2016 24.04 24.04 24.04 24.04 380 +0.21(+0.90%)
Nov 21, 2016 23.77 23.83 23.77 23.83 1,542 +0.25(+1.05%)
Nov 18, 2016 23.58 23.58 23.58 23.58 309 -0.12(-0.50%)
Nov 17, 2016 23.75 23.76 23.68 23.70 1,213 -0.02(-0.10%)
Nov 16, 2016 23.72 23.72 23.72 23.72 251 -0.02(-0.10%)
Nov 15, 2016 23.76 23.77 23.75 23.75 1,152 +0.29(+1.25%)
Nov 14, 2016 23.37 23.46 23.37 23.46 1,678 -0.13(-0.56%)
Nov 11, 2016 23.59 23.59 23.59 23.59 150 -0.04(-0.16%)
Nov 10, 2016 23.48 23.66 23.23 23.63 13,483 -1.37(-5.46%)
Nov 08, 2016 24.99 132 +0.42(+1.69%)
Nov 07, 2016 23.56 24.61 23.56 24.58 6,575 +0.16(+0.64%)
Nov 04, 2016 25.70 25.70 24.42 24.42 1,392 +0.02(+0.10%)
Nov 02, 2016 24.40 271 -0.52(-2.10%)
Nov 01, 2016 25.08 25.08 24.92 24.92 1,376 -0.38(-1.49%)
Oct 31, 2016 25.32 25.32 25.30 25.30 1,140 +0.67(+2.72%)
Oct 27, 2016 24.62 24.62 24.62 0 -0.19(-0.78%)
Oct 26, 2016 23.81 24.83 23.81 24.82 2,324 +0.02(+0.09%)
Oct 25, 2016 24.73 24.80 24.68 24.80 4,141 +0.07(+0.30%)
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.