Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

48.55 +0.41 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 41.78 41.81 41.78 41.81 316 -0.02(-0.04%)
Aug 30, 2021 41.76 41.83 41.76 41.83 918 +0.11(+0.27%)
Aug 27, 2021 41.87 41.87 41.72 41.72 1,325 -0.04(-0.10%)
Aug 26, 2021 41.76 41.76 41.76 41.76 177 -0.13(-0.31%)
Aug 25, 2021 41.84 41.89 41.84 41.89 459 +0.05(+0.12%)
Aug 24, 2021 41.73 41.92 41.73 41.84 4,282 -0.21(-0.51%)
Aug 23, 2021 42.41 42.41 42.04 42.05 3,115 -0.57(-1.33%)
Aug 20, 2021 42.41 42.62 42.41 42.62 4,170 +0.57(+1.35%)
Aug 19, 2021 42.12 42.27 42.02 42.05 1,714 +0.12(+0.28%)
Aug 18, 2021 42.00 42.00 41.93 41.93 338 -0.12(-0.30%)
Aug 17, 2021 42.06 42.06 42.06 42.06 328 +0.01(+0.01%)
Aug 16, 2021 42.01 42.05 42.01 42.05 472 +0.26(+0.62%)
Aug 13, 2021 41.67 41.81 41.67 41.79 1,378 +0.23(+0.56%)
Aug 12, 2021 41.51 41.66 41.47 41.56 2,372 +0.07(+0.18%)
Aug 11, 2021 41.41 41.48 41.41 41.48 1,194 +0.42(+1.02%)
Aug 10, 2021 41.03 41.13 41.03 41.06 1,601 +0.03(+0.08%)
Aug 09, 2021 40.93 41.03 40.93 41.03 1,092 -0.06(-0.15%)
Aug 06, 2021 41.18 41.27 41.09 41.09 1,197 -0.02(-0.05%)
Aug 05, 2021 40.67 41.11 40.67 41.11 1,025 +0.45(+1.11%)
Aug 04, 2021 40.45 40.68 40.39 40.66 788 -0.04(-0.11%)
Aug 03, 2021 40.63 40.71 40.63 40.71 1,488 +0.27(+0.66%)
Aug 02, 2021 40.25 40.44 40.25 40.44 2,224 +0.48(+1.20%)
Jul 30, 2021 40.40 40.60 39.96 39.96 1,479 -0.37(-0.92%)
Jul 29, 2021 40.33 40.39 40.33 40.33 2,073 +0.00(+0.01%)
Jul 28, 2021 40.28 40.33 40.28 40.33 624 -0.11(-0.26%)
Jul 27, 2021 40.49 40.51 40.42 40.43 892 +0.68(+1.71%)
Jul 26, 2021 39.63 39.82 39.62 39.75 2,585 -0.07(-0.19%)
Jul 23, 2021 39.43 39.83 39.41 39.83 2,262 +0.52(+1.34%)
Jul 22, 2021 39.40 39.40 39.30 39.30 1,699 +0.03(+0.07%)
Jul 21, 2021 39.60 39.60 39.27 39.27 2,077 -0.52(-1.30%)
Jul 20, 2021 39.89 39.99 39.79 39.79 2,363 +0.27(+0.69%)
Jul 19, 2021 40.07 40.07 39.24 39.52 1,812 -0.71(-1.77%)
Jul 16, 2021 40.29 40.36 40.23 40.23 1,754 +0.33(+0.82%)
Jul 15, 2021 39.74 39.91 39.67 39.90 1,857 +0.49(+1.24%)
Jul 14, 2021 39.24 39.48 39.19 39.42 6,339 +0.45(+1.16%)
Jul 13, 2021 39.27 39.27 38.95 38.96 919 -0.41(-1.04%)
Jul 12, 2021 39.30 39.37 39.10 39.37 811 +0.14(+0.35%)
Jul 09, 2021 39.26 39.27 38.95 39.24 3,497 +0.05(+0.14%)
Jul 08, 2021 39.20 39.36 39.18 39.18 1,678 -0.14(-0.37%)
Jul 07, 2021 39.01 39.34 39.01 39.33 5,744 +0.26(+0.67%)
Jul 06, 2021 38.80 39.07 38.51 39.07 4,058 +0.19(+0.48%)
Jul 02, 2021 38.72 38.88 38.72 38.88 1,239 +0.06(+0.16%)
Jul 01, 2021 38.68 38.89 38.68 38.82 1,021 +0.34(+0.89%)
Jun 30, 2021 38.50 38.50 38.35 38.48 3,320 -0.08(-0.20%)
Jun 29, 2021 39.09 39.09 38.55 38.55 1,824 -0.54(-1.37%)
Jun 28, 2021 38.97 39.18 38.97 39.09 845 +0.23(+0.59%)
Jun 25, 2021 38.59 38.86 38.56 38.86 1,464 +0.47(+1.21%)
Jun 24, 2021 38.36 38.46 38.36 38.39 1,437 -0.14(-0.36%)
Jun 23, 2021 38.47 38.57 38.47 38.53 1,520 -0.32(-0.83%)
Jun 22, 2021 39.07 39.09 38.85 38.85 1,005 -0.24(-0.61%)
Jun 21, 2021 38.82 39.15 38.81 39.09 1,776 +0.36(+0.94%)
Jun 18, 2021 39.24 39.24 38.73 38.73 1,539 -0.91(-2.29%)
Jun 17, 2021 39.68 39.68 39.44 39.64 2,225 +0.21(+0.53%)
Jun 16, 2021 39.70 39.70 39.43 39.43 351 -0.53(-1.33%)
Jun 15, 2021 39.94 40.09 39.94 39.96 1,542 +0.12(+0.29%)
Jun 14, 2021 39.83 39.84 39.70 39.84 1,908 -0.03(-0.07%)
Jun 11, 2021 39.77 39.87 39.64 39.87 3,001 +0.16(+0.41%)
Jun 10, 2021 39.60 39.78 39.60 39.71 2,390 +0.27(+0.70%)
Jun 09, 2021 39.25 39.48 39.25 39.43 2,629 +0.34(+0.87%)
Jun 08, 2021 39.21 39.21 38.95 39.09 905 -0.25(-0.64%)
Jun 07, 2021 39.25 39.34 39.25 39.34 559 +0.12(+0.30%)
Jun 04, 2021 39.31 39.32 39.22 39.22 2,115 -0.09(-0.24%)
Jun 03, 2021 38.94 39.42 38.94 39.32 4,504 +0.20(+0.51%)
Jun 02, 2021 38.98 39.25 38.91 39.12 7,321 +0.14(+0.35%)
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.