Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

52.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 35.34 35.56 35.34 35.56 546 +0.07(+0.19%)
Jul 30, 2020 35.19 35.49 35.19 35.49 979 +0.00(+0.01%)
Jul 29, 2020 35.40 35.49 35.37 35.49 1,337 +0.21(+0.58%)
Jul 28, 2020 34.83 35.51 34.83 35.28 1,904 +0.41(+1.19%)
Jul 27, 2020 34.87 34.87 34.87 34.87 62 -0.28(-0.79%)
Jul 24, 2020 35.65 35.65 35.12 35.15 328 -0.14(-0.39%)
Jul 23, 2020 35.35 35.49 35.25 35.28 905 -0.07(-0.19%)
Jul 22, 2020 34.55 35.37 34.55 35.35 3,843 +0.55(+1.57%)
Jul 21, 2020 34.99 34.99 34.79 34.81 613 +0.04(+0.10%)
Jul 20, 2020 35.42 35.42 34.77 34.77 4,185 -0.55(-1.55%)
Jul 17, 2020 35.05 35.32 35.05 35.32 2,297 +0.73(+2.10%)
Jul 16, 2020 34.42 34.59 34.26 34.59 3,545 +0.41(+1.21%)
Jul 15, 2020 34.42 34.68 34.18 34.18 1,959 -0.08(-0.24%)
Jul 14, 2020 34.08 34.26 33.97 34.26 14,485 +0.42(+1.25%)
Jul 13, 2020 34.10 34.21 33.76 33.84 2,831 +0.13(+0.40%)
Jul 10, 2020 33.29 33.75 33.19 33.71 4,594 +0.59(+1.77%)
Jul 09, 2020 32.81 33.21 32.38 33.12 30,255 +0.00(+0.00%)
Jul 08, 2020 33.29 33.48 32.41 33.12 20,860 -0.12(-0.37%)
Jul 07, 2020 33.25 33.29 33.20 33.24 3,284 -0.19(-0.58%)
Jul 06, 2020 33.30 33.43 33.22 33.43 4,044 -0.02(-0.06%)
Jul 02, 2020 33.57 33.63 33.45 33.45 2,953 +0.06(+0.18%)
Jul 01, 2020 33.29 33.48 33.23 33.40 2,172 +0.96(+2.97%)
Jun 30, 2020 32.55 32.55 32.43 32.43 994 +0.03(+0.09%)
Jun 29, 2020 32.16 32.40 32.16 32.40 1,442 +0.46(+1.43%)
Jun 26, 2020 31.88 31.95 31.88 31.95 437 -0.16(-0.49%)
Jun 25, 2020 31.98 32.11 31.84 32.11 1,027 +0.14(+0.44%)
Jun 24, 2020 32.80 32.80 31.80 31.97 5,077 -0.89(-2.71%)
Jun 23, 2020 32.86 32.86 32.86 32.86 227 -0.34(-1.04%)
Jun 22, 2020 32.97 33.34 32.97 33.20 2,175 +0.30(+0.91%)
Jun 19, 2020 34.00 34.68 32.90 32.90 3,631 -0.77(-2.30%)
Jun 18, 2020 33.65 33.68 33.51 33.68 488 +0.04(+0.11%)
Jun 17, 2020 33.63 33.74 33.61 33.64 1,792 +0.00(+0.01%)
Jun 16, 2020 34.83 34.83 33.64 33.64 910 +0.12(+0.36%)
Jun 15, 2020 33.52 33.52 33.52 33.52 99 +0.29(+0.87%)
Jun 12, 2020 33.82 33.82 33.23 33.23 2,750 -0.03(-0.09%)
Jun 11, 2020 33.46 33.46 33.08 33.26 1,735 -1.45(-4.19%)
Jun 10, 2020 34.92 34.92 34.71 34.71 1,473 -0.21(-0.59%)
Jun 09, 2020 34.98 34.98 34.79 34.92 2,616 -0.54(-1.53%)
Jun 08, 2020 35.32 35.59 35.15 35.46 2,689 +0.57(+1.64%)
Jun 05, 2020 34.47 35.38 34.47 34.89 5,391 +0.59(+1.71%)
Jun 04, 2020 34.84 34.84 34.18 34.30 769 -0.79(-2.24%)
Jun 03, 2020 34.87 35.16 34.87 35.09 840 +0.53(+1.53%)
Jun 02, 2020 34.51 34.56 34.51 34.56 913 +0.16(+0.47%)
Jun 01, 2020 34.40 34.40 34.40 34.40 347 +0.30(+0.89%)
May 29, 2020 33.62 34.09 33.62 34.09 1,980 +0.43(+1.28%)
May 28, 2020 33.20 33.77 33.20 33.66 3,605 +0.90(+2.75%)
May 27, 2020 32.67 32.77 32.37 32.76 3,263 +0.36(+1.10%)
May 26, 2020 32.69 33.04 32.40 32.41 5,904 +0.16(+0.51%)
May 22, 2020 32.19 32.24 31.87 32.24 1,870 +0.28(+0.87%)
May 21, 2020 32.25 32.30 31.96 31.96 3,627 -0.30(-0.92%)
May 20, 2020 32.46 32.46 32.26 32.26 1,121 +0.07(+0.22%)
May 19, 2020 32.40 32.51 32.19 32.19 3,369 -0.35(-1.08%)
May 18, 2020 31.70 32.65 31.70 32.54 6,803 +1.35(+4.31%)
May 15, 2020 31.07 31.20 30.64 31.20 550 -0.23(-0.75%)
May 14, 2020 30.94 31.43 30.46 31.43 4,599 +0.17(+0.56%)
May 13, 2020 31.28 31.28 31.07 31.26 7,211 -0.10(-0.32%)
May 12, 2020 31.92 31.97 31.29 31.36 4,961 -0.68(-2.11%)
May 11, 2020 31.81 32.03 31.54 32.03 3,545 -0.13(-0.41%)
May 08, 2020 32.04 32.16 31.85 32.16 4,071 +0.60(+1.90%)
May 07, 2020 31.59 31.93 31.56 31.56 1,764 +0.03(+0.09%)
May 06, 2020 33.00 33.00 31.53 31.53 5,742 -1.02(-3.13%)
May 05, 2020 32.55 32.72 32.41 32.55 2,122 +0.32(+1.00%)
May 04, 2020 31.73 32.23 31.73 32.23 1,388 +0.31(+0.97%)
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.