Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.54 28.61 28.54 28.61 4,378 +0.26(+0.93%)
Jul 28, 2017 28.35 28.35 28.35 28.35 396 +0.09(+0.30%)
Jul 25, 2017 28.26 63 -0.04(-0.13%)
Jul 24, 2017 28.30 28.30 28.30 28.30 134 -0.10(-0.35%)
Jul 21, 2017 28.40 28.40 28.40 28.40 212 +0.09(+0.30%)
Jul 20, 2017 28.31 28.31 28.31 28.31 578 +0.30(+1.09%)
Jul 19, 2017 28.03 28.03 28.01 28.01 308 -0.00(-0.00%)
Jul 18, 2017 28.00 28.01 28.00 28.01 471 +0.12(+0.43%)
Jul 17, 2017 27.99 27.99 27.89 27.89 1,053 +0.03(+0.09%)
Jul 14, 2017 27.89 27.89 27.86 27.86 917 +0.09(+0.31%)
Jul 13, 2017 27.91 27.91 27.71 27.78 3,168 +0.00(+0.00%)
Jul 12, 2017 27.83 27.83 27.75 27.78 5,191 -0.02(-0.09%)
Jul 10, 2017 27.80 167 +0.03(+0.10%)
Jul 07, 2017 27.78 27.79 27.77 27.77 5,050 +0.19(+0.68%)
Jul 06, 2017 27.61 27.61 27.58 27.58 808 -0.09(-0.32%)
Jul 05, 2017 27.62 27.67 27.62 27.67 636 -0.31(-1.11%)
Jul 03, 2017 27.98 27.98 27.98 27.98 2 +0.00(+0.00%)
Jun 30, 2017 27.98 2 -0.38(-1.34%)
Jun 28, 2017 28.36 142 -0.21(-0.75%)
Jun 27, 2017 28.63 28.65 28.57 28.58 1,979 -0.17(-0.60%)
Jun 26, 2017 28.73 28.75 28.73 28.75 1,197 +0.18(+0.63%)
Jun 22, 2017 28.57 59 +0.03(+0.10%)
Jun 21, 2017 28.54 28.54 28.54 28.54 273 -0.17(-0.59%)
Jun 20, 2017 28.69 28.71 28.69 28.71 1,092 +0.15(+0.53%)
Jun 15, 2017 28.56 155 +0.37(+1.30%)
Jun 12, 2017 28.20 5 -0.04(-0.15%)
Jun 08, 2017 28.24 83 -0.35(-1.21%)
Jun 07, 2017 28.41 28.59 28.41 28.58 1,163 +0.13(+0.45%)
Jun 06, 2017 28.71 28.71 28.44 28.46 546 +0.01(+0.05%)
Jun 05, 2017 28.44 28.44 28.44 28.44 1,038 -0.19(-0.68%)
Jun 02, 2017 28.64 28.64 28.64 28.64 182 +0.21(+0.75%)
Jun 01, 2017 28.42 28.42 28.42 28.42 559 +0.08(+0.29%)
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%)
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.