Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.46 -0.55 (-1.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 33.30 33.49 33.30 33.49 9,656 +0.09(+0.26%)
May 30, 2019 33.31 33.48 33.31 33.40 28,131 -0.03(-0.10%)
May 29, 2019 33.91 33.91 33.40 33.43 8,139 -0.46(-1.35%)
May 28, 2019 35.42 35.42 33.84 33.89 15,091 -0.41(-1.19%)
May 24, 2019 34.71 34.71 34.30 34.30 1,684 -0.00(-0.01%)
May 23, 2019 34.27 34.55 34.22 34.30 6,720 +0.13(+0.38%)
May 22, 2019 33.99 34.17 33.99 34.17 3,945 +0.30(+0.87%)
May 21, 2019 34.10 34.10 33.88 33.88 9,720 -0.00(-0.01%)
May 20, 2019 33.97 33.97 33.88 33.88 1,803 +0.02(+0.05%)
May 17, 2019 35.99 35.99 33.69 33.86 2,358 +0.21(+0.62%)
May 16, 2019 33.69 33.69 33.57 33.66 3,474 +0.16(+0.48%)
May 15, 2019 33.45 33.61 33.45 33.50 1,557 +0.06(+0.19%)
May 14, 2019 33.61 33.63 33.43 33.43 2,661 -0.20(-0.60%)
May 13, 2019 33.44 33.63 33.33 33.63 3,848 +0.38(+1.13%)
May 10, 2019 32.81 33.26 32.79 33.26 19,987 +0.49(+1.50%)
May 09, 2019 32.69 32.77 32.69 32.77 174 +0.10(+0.30%)
May 08, 2019 32.72 32.85 32.67 32.67 702 -0.36(-1.08%)
May 07, 2019 32.86 33.11 32.86 33.02 990 -0.17(-0.52%)
May 06, 2019 32.97 33.65 32.97 33.20 109,099 -0.14(-0.42%)
May 03, 2019 33.23 33.51 33.23 33.33 1,122 +0.20(+0.59%)
May 02, 2019 33.13 33.28 33.03 33.14 1,162 -0.07(-0.20%)
May 01, 2019 33.35 33.35 33.21 33.21 695 -0.27(-0.81%)
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%)
Feb 01, 2019 30.95 30.95 30.86 30.88 789 -0.16(-0.51%)
Jan 31, 2019 30.43 31.04 30.43 31.04 464 +0.64(+2.10%)
Jan 30, 2019 30.43 30.48 30.32 30.40 1,047 +0.14(+0.48%)
Jan 29, 2019 30.21 30.26 30.21 30.26 349 +0.13(+0.43%)
Jan 28, 2019 30.11 30.19 30.11 30.13 2,011 -0.20(-0.67%)
Jan 25, 2019 31.22 31.22 30.33 30.33 901 -0.54(-1.75%)
Jan 24, 2019 30.56 30.87 30.56 30.87 1,009 +0.19(+0.61%)
Jan 23, 2019 30.61 30.69 30.60 30.69 813 +0.33(+1.08%)
Jan 22, 2019 30.28 30.42 30.25 30.36 2,752 +0.02(+0.06%)
Jan 18, 2019 30.48 30.48 30.28 30.34 450 -0.02(-0.07%)
Jan 17, 2019 30.24 30.46 30.24 30.36 1,184 +0.26(+0.86%)
Jan 16, 2019 30.10 30.11 30.04 30.11 17,751 +0.13(+0.45%)
Jan 15, 2019 29.97 29.97 29.97 29.97 146 +0.45(+1.53%)
Jan 14, 2019 29.62 29.62 29.52 29.52 640 -0.69(-2.29%)
Jan 11, 2019 30.25 30.25 30.14 30.21 2,705 -0.04(-0.15%)
Jan 10, 2019 30.16 30.25 30.16 30.25 2,543 +0.49(+1.64%)
Jan 09, 2019 29.94 29.94 29.73 29.77 869 -0.19(-0.64%)
Jan 08, 2019 29.72 29.96 29.71 29.96 3,149 +0.33(+1.10%)
Jan 07, 2019 29.64 29.72 29.61 29.63 3,473 -0.09(-0.30%)
Jan 04, 2019 29.54 29.72 29.49 29.72 789 +0.42(+1.42%)
Jan 03, 2019 29.19 29.34 29.19 29.31 2,164 +0.07(+0.25%)
Jan 02, 2019 29.42 29.42 29.23 29.23 529 -0.51(-1.70%)
Dec 31, 2018 29.75 29.79 29.72 29.74 5,297 +0.09(+0.30%)
Dec 28, 2018 29.61 29.65 29.61 29.65 450 +0.12(+0.40%)
Dec 27, 2018 29.37 29.53 29.37 29.53 10,709 +0.16(+0.54%)
Dec 26, 2018 28.93 29.37 28.93 29.37 472 +0.42(+1.45%)
Dec 24, 2018 28.95 28.95 28.95 28.95 112 -1.35(-4.46%)
Dec 21, 2018 30.31 30.31 30.31 30.31 112 -0.00(-0.02%)
Dec 20, 2018 30.66 30.66 30.31 30.31 550 -0.19(-0.64%)
Dec 19, 2018 30.67 30.67 30.49 30.51 354 -0.01(-0.04%)
Dec 18, 2018 30.85 30.92 30.52 30.52 11,733 -0.18(-0.57%)
Dec 17, 2018 31.37 31.70 30.70 30.70 2,312 -1.02(-3.22%)
Dec 14, 2018 31.66 31.97 31.63 31.72 25,757 -0.09(-0.28%)
Dec 13, 2018 31.76 31.85 31.76 31.81 1,695 +0.19(+0.60%)
Dec 12, 2018 31.66 31.71 31.62 31.62 599 -0.08(-0.26%)
Dec 11, 2018 31.61 31.82 31.61 31.70 2,779 +0.06(+0.18%)
Dec 10, 2018 31.62 31.65 31.62 31.64 1,017 +0.06(+0.17%)
Dec 07, 2018 31.40 31.59 31.38 31.59 1,815 +0.19(+0.59%)
Dec 06, 2018 32.60 32.60 31.01 31.40 830 -0.09(-0.28%)
Dec 04, 2018 31.74 31.74 31.49 31.49 567 +0.54(+1.74%)
Dec 03, 2018 30.95 30.95 30.95 30.95 73 +0.00(+0.00%)
Nov 30, 2018 30.95 30.95 30.95 30.95 340 +0.04(+0.14%)
Nov 29, 2018 30.92 30.92 30.76 30.91 1,636 -0.01(-0.03%)
Nov 28, 2018 30.86 30.92 30.86 30.92 1,564 -0.04(-0.11%)
Nov 27, 2018 30.99 30.99 30.91 30.95 7,256 +0.11(+0.34%)
Nov 26, 2018 30.81 30.85 30.67 30.85 1,064 -0.04(-0.14%)
Nov 23, 2018 30.87 30.89 30.63 30.89 4,992 -0.13(-0.42%)
Nov 21, 2018 31.02 31.02 31.02 0 +0.00(+0.00%)
Nov 20, 2018 31.09 31.09 31.02 31.02 1,999 -0.16(-0.51%)
Nov 19, 2018 31.18 31.18 31.18 31.18 473 +0.19(+0.60%)
Nov 16, 2018 30.93 31.00 30.92 31.00 794 +0.35(+1.15%)
Nov 15, 2018 30.73 30.77 30.63 30.64 10,482 -0.03(-0.09%)
Nov 14, 2018 30.93 30.94 30.67 30.67 1,571 -0.22(-0.71%)
Nov 13, 2018 30.89 30.89 30.89 30.89 95 +0.00(+0.00%)
Nov 12, 2018 30.89 30.89 30.89 30.89 3,502 +0.01(+0.03%)
Nov 09, 2018 30.80 30.88 30.80 30.88 1,475 +0.52(+1.71%)
Nov 08, 2018 30.36 30.36 30.36 30.36 188 -0.02(-0.06%)
Nov 07, 2018 30.40 30.40 30.38 30.38 456 +0.29(+0.97%)
Nov 06, 2018 30.09 30.09 30.09 30.09 877 +0.16(+0.53%)
Nov 05, 2018 29.96 29.96 29.93 29.93 1,150 +0.33(+1.10%)
Nov 02, 2018 29.60 29.60 29.60 29.60 113 +0.00(+0.00%)
Nov 01, 2018 30.08 30.08 29.60 29.60 1,804 -0.48(-1.61%)
Oct 31, 2018 29.78 30.09 29.65 30.09 2,710 +0.18(+0.59%)
Oct 30, 2018 29.91 29.91 29.91 29.91 2 +0.00(+0.00%)
Oct 29, 2018 30.12 30.12 29.91 29.91 1,261 +0.03(+0.11%)
Oct 26, 2018 29.90 29.90 29.88 29.88 567 -0.40(-1.34%)
Oct 25, 2018 30.39 30.39 30.28 30.28 2,521 +0.03(+0.12%)
Oct 24, 2018 30.25 30.25 63 +0.00(+0.00%)
Oct 23, 2018 30.25 30.25 39 +0.00(+0.00%)
Oct 22, 2018 30.25 30.25 30.25 30.25 299 -0.17(-0.55%)
Oct 19, 2018 30.41 30.41 30.41 30.41 113 +0.87(+2.95%)
Oct 18, 2018 29.54 29.54 4 +0.00(+0.00%)
Oct 17, 2018 29.54 29.54 29.54 29.54 22 +0.00(+0.00%)
Oct 16, 2018 29.54 29.54 29.54 29.54 2 +0.00(+0.00%)
Oct 15, 2018 29.54 29.54 2 +0.00(+0.00%)
Oct 12, 2018 30.82 30.82 29.51 29.54 2,042 -0.32(-1.06%)
Oct 11, 2018 30.06 30.06 29.86 29.86 1,214 -0.80(-2.61%)
Oct 10, 2018 30.58 30.66 30.58 30.66 577 +0.07(+0.23%)
Oct 09, 2018 30.59 30.59 30.59 30.59 230 +0.40(+1.34%)
Oct 08, 2018 30.18 30.18 30.18 30.18 64 +0.00(+0.00%)
Oct 05, 2018 30.23 30.23 30.18 30.18 1,475 +0.58(+1.97%)
Oct 04, 2018 29.60 29.60 29.60 29.60 2 +0.00(+0.00%)
Oct 03, 2018 29.60 29.60 29.60 29.60 2,161 -0.13(-0.44%)
Oct 02, 2018 29.73 29.73 29.73 29.73 3 +0.00(+0.00%)
Oct 01, 2018 29.73 29.73 145 +0.00(+0.00%)
Sep 28, 2018 29.73 29.73 29.73 29.73 226 +0.42(+1.43%)
Sep 27, 2018 29.41 29.41 29.32 29.32 615 -0.05(-0.17%)
Sep 26, 2018 29.36 29.36 29.36 29.36 343 -0.01(-0.03%)
Sep 25, 2018 29.45 29.45 29.37 29.37 1,087 -0.63(-2.09%)
Sep 24, 2018 30.00 30.00 3 +0.00(+0.00%)
Sep 21, 2018 30.00 30.00 30.00 30.00 340 -0.33(-1.08%)
Sep 20, 2018 30.33 30.33 98 +0.02(+0.07%)
Sep 19, 2018 30.30 30.30 1 +0.00(+0.00%)
Sep 18, 2018 30.30 30.30 79 +0.00(+0.00%)
Sep 17, 2018 30.30 30.30 30.30 30.30 99 +0.00(+0.00%)
Sep 14, 2018 30.30 30.30 30.30 30.30 114 -0.29(-0.95%)
Sep 13, 2018 30.60 30.60 30.59 30.59 403 +0.19(+0.63%)
Sep 12, 2018 30.37 30.40 30.37 30.40 230 +0.04(+0.12%)
Sep 11, 2018 30.36 30.36 30.36 30.36 248 +0.04(+0.14%)
Sep 10, 2018 30.32 30.32 30.32 30.32 1,713 -0.15(-0.48%)
Sep 07, 2018 30.47 30.47 30.47 0 +0.00(+0.00%)
Sep 06, 2018 30.47 30.47 30.47 30.47 377 +0.70(+2.35%)
Sep 05, 2018 29.77 29.77 29.77 0 +0.00(+0.00%)
Sep 04, 2018 29.77 29.77 29.77 0 +0.00(+0.00%)
Aug 31, 2018 29.77 29.77 29.77 0 +0.00(+0.00%)
Aug 30, 2018 29.77 29.77 29.77 0 +0.00(+0.00%)
Aug 29, 2018 29.73 29.77 29.73 29.77 505 -0.01(-0.03%)
Aug 28, 2018 29.78 29.78 29.78 29.78 80 +0.00(+0.00%)
Aug 27, 2018 29.80 29.80 29.78 29.78 747 -0.03(-0.09%)
Aug 24, 2018 29.80 29.80 29.80 29.80 228 -0.11(-0.38%)
Aug 23, 2018 29.92 29.92 29.92 29.92 65 +0.00(+0.00%)
Aug 22, 2018 29.92 29.92 29.92 29.92 365 +0.11(+0.38%)
Aug 21, 2018 29.80 29.80 29.80 29.80 5 +0.00(+0.00%)
Aug 20, 2018 29.80 29.80 29.80 29.80 5 +0.00(+0.00%)
Aug 17, 2018 29.80 29.80 29.80 0 +0.00(+0.00%)
Aug 16, 2018 29.80 29.80 23 +0.00(+0.00%)
Aug 15, 2018 29.86 29.86 29.79 29.80 811 +0.25(+0.83%)
Aug 14, 2018 29.56 29.56 21 +0.00(+0.00%)
Aug 13, 2018 29.55 29.56 29.55 29.56 1,397 -0.11(-0.38%)
Aug 10, 2018 29.67 29.67 29.67 0 +0.00(+0.00%)
Aug 09, 2018 29.62 29.67 29.62 29.67 3,855 +0.18(+0.62%)
Aug 08, 2018 29.49 29.49 29.49 29.49 3,428 +0.12(+0.42%)
Aug 07, 2018 29.37 29.37 29.37 29.37 6 +0.00(+0.00%)
Aug 06, 2018 29.37 29.37 29.37 29.37 217 +0.00(+0.00%)
Aug 03, 2018 29.37 29.37 29.37 29.37 114 +0.00(+0.00%)
Aug 02, 2018 29.36 29.37 29.36 29.37 327 -0.14(-0.48%)
Aug 01, 2018 29.51 29.51 29.51 29.51 44 +0.00(+0.00%)
Jul 31, 2018 29.51 29.51 2 +0.00(+0.00%)
Jul 30, 2018 29.51 29.51 29.51 29.51 114 +0.27(+0.93%)
Jul 27, 2018 29.23 29.23 29.23 29.23 228 +0.13(+0.45%)
Jul 25, 2018 29.10 29.10 29.10 10 +0.37(+1.28%)
Jul 24, 2018 28.81 28.81 28.73 28.73 456 -0.30(-1.03%)
Jul 23, 2018 29.20 29.20 29.03 29.03 1,923 -0.56(-1.89%)
Jul 17, 2018 29.59 29.59 29.59 0 +0.23(+0.80%)
Jul 12, 2018 29.36 29.36 29.36 2 +0.46(+1.58%)
Jul 10, 2018 28.90 28.90 28.90 4 -0.86(-2.88%)
Jul 06, 2018 29.76 29.76 29.76 63 +0.39(+1.31%)
Jul 05, 2018 29.25 29.37 29.25 29.37 342 +0.19(+0.66%)
Jul 02, 2018 29.18 29.18 29.18 0 -0.01(-0.03%)
Jun 29, 2018 28.97 29.19 28.97 29.19 828 +0.14(+0.47%)
Jun 28, 2018 29.16 29.23 29.05 29.05 685 -0.00(-0.01%)
Jun 27, 2018 29.06 29.06 29.06 29.06 174 +0.14(+0.48%)
Jun 26, 2018 28.93 29.06 28.92 28.92 3,536 +0.05(+0.19%)
Jun 25, 2018 28.77 28.86 28.77 28.86 690 +0.41(+1.44%)
Jun 22, 2018 28.50 28.50 28.45 28.45 374 +0.21(+0.74%)
Jun 20, 2018 28.24 28.24 28.24 184 +0.87(+3.19%)
Jun 13, 2018 27.37 27.37 27.37 0 +0.01(+0.03%)
Jun 12, 2018 27.36 27.36 27.36 27.36 205 +0.19(+0.70%)
Jun 07, 2018 27.17 27.17 27.17 45 +0.01(+0.03%)
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.