Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Reaves Utilities ETF (NY: UTES )

53.55 -0.10 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Aug 30, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Aug 29, 2018 29.88 29.92 29.88 29.92 502 -0.01(-0.03%)
Aug 28, 2018 29.93 29.93 29.93 29.93 80 +0.00(+0.00%)
Aug 27, 2018 29.95 29.95 29.93 29.93 743 -0.03(-0.09%)
Aug 24, 2018 29.95 29.95 29.95 29.95 227 -0.11(-0.38%)
Aug 23, 2018 30.07 30.07 30.07 30.07 64 +0.00(+0.00%)
Aug 22, 2018 30.07 30.07 30.07 30.07 363 +0.11(+0.38%)
Aug 21, 2018 29.95 29.95 29.95 29.95 5 +0.00(+0.00%)
Aug 20, 2018 29.95 29.95 29.95 29.95 5 +0.00(+0.00%)
Aug 17, 2018 29.95 29.95 29.95 0 +0.00(+0.00%)
Aug 16, 2018 29.95 29.95 23 +0.00(+0.00%)
Aug 15, 2018 30.00 30.00 29.93 29.95 807 +0.25(+0.83%)
Aug 14, 2018 29.70 29.70 21 +0.00(+0.00%)
Aug 13, 2018 29.70 29.70 29.70 29.70 1,390 -0.11(-0.38%)
Aug 10, 2018 29.82 29.82 29.82 0 +0.00(+0.00%)
Aug 09, 2018 29.77 29.82 29.77 29.82 3,836 +0.19(+0.62%)
Aug 08, 2018 29.63 29.64 29.63 29.63 3,411 +0.12(+0.42%)
Aug 07, 2018 29.51 29.51 29.51 29.51 6 +0.00(+0.00%)
Aug 06, 2018 29.51 29.51 29.51 29.51 216 +0.00(+0.00%)
Aug 03, 2018 29.51 29.51 29.51 29.51 113 +0.00(+0.00%)
Aug 02, 2018 29.51 29.51 29.51 29.51 325 -0.14(-0.48%)
Aug 01, 2018 29.65 29.65 29.65 29.65 44 +0.00(+0.00%)
Jul 31, 2018 29.65 29.65 2 +0.00(+0.00%)
Jul 30, 2018 29.65 29.65 29.65 29.65 113 +0.27(+0.93%)
Jul 27, 2018 29.38 29.38 29.38 29.38 227 +0.13(+0.45%)
Jul 25, 2018 29.25 29.25 29.25 10 +0.37(+1.28%)
Jul 24, 2018 28.95 28.95 28.88 28.88 454 -0.30(-1.03%)
Jul 23, 2018 29.34 29.34 29.18 29.18 1,913 -0.56(-1.89%)
Jul 17, 2018 29.74 29.74 29.74 0 +0.23(+0.80%)
Jul 12, 2018 29.51 29.51 29.51 2 +0.46(+1.58%)
Jul 10, 2018 29.05 29.05 29.05 4 -0.86(-2.88%)
Jul 06, 2018 29.91 29.91 29.91 63 +0.39(+1.31%)
Jul 05, 2018 29.40 29.52 29.40 29.52 340 +0.19(+0.66%)
Jul 02, 2018 29.33 29.33 29.33 0 -0.01(-0.03%)
Jun 29, 2018 29.12 29.34 29.12 29.34 824 +0.14(+0.47%)
Jun 28, 2018 29.31 29.38 29.20 29.20 682 -0.00(-0.01%)
Jun 27, 2018 29.20 29.20 29.20 29.20 173 +0.14(+0.48%)
Jun 26, 2018 29.07 29.20 29.06 29.06 3,519 +0.05(+0.19%)
Jun 25, 2018 28.91 29.01 28.91 29.01 686 +0.41(+1.44%)
Jun 22, 2018 28.64 28.64 28.59 28.59 372 +0.21(+0.74%)
Jun 20, 2018 28.38 28.38 28.38 183 +0.88(+3.19%)
Jun 13, 2018 27.51 27.51 27.51 0 +0.01(+0.03%)
Jun 12, 2018 27.50 27.50 27.50 27.50 204 +0.19(+0.70%)
Jun 07, 2018 27.31 27.31 27.31 45 +0.01(+0.03%)
Jun 06, 2018 27.31 27.33 27.30 27.30 4,046 -0.79(-2.81%)
May 29, 2018 28.09 28.09 28.09 0 +0.49(+1.78%)
May 22, 2018 27.59 27.59 27.59 0 +0.07(+0.25%)
May 16, 2018 27.53 27.53 27.53 108 -0.48(-1.72%)
May 11, 2018 28.01 28.01 28.01 0 +0.37(+1.33%)
May 09, 2018 27.64 27.64 27.64 0 -0.18(-0.66%)
May 08, 2018 28.03 28.07 27.82 27.82 8,372 -0.56(-1.98%)
May 07, 2018 28.44 28.45 28.38 28.38 1,266 -0.02(-0.08%)
May 02, 2018 28.41 28.41 28.41 6 -0.12(-0.44%)
Apr 30, 2018 28.53 28.53 28.53 17 +0.05(+0.17%)
Apr 27, 2018 28.48 28.48 28.48 28.48 342 +0.74(+2.66%)
Apr 24, 2018 27.74 27.74 27.74 0 +0.13(+0.48%)
Apr 23, 2018 27.61 27.61 27.61 27.61 200 -0.39(-1.41%)
Apr 18, 2018 28.01 28.01 28.01 4 +0.07(+0.24%)
Apr 17, 2018 27.94 27.94 27.94 27.94 236 +0.26(+0.95%)
Apr 16, 2018 27.66 27.68 27.66 27.68 1,131 +0.30(+1.10%)
Apr 13, 2018 27.38 27.38 27.38 27.38 340 +0.07(+0.26%)
Apr 12, 2018 27.31 27.31 27.31 27.31 419 -0.59(-2.13%)
Apr 09, 2018 27.90 27.90 27.90 3 +0.17(+0.63%)
Apr 06, 2018 27.72 27.73 27.70 27.73 599 -0.08(-0.28%)
Apr 05, 2018 27.80 27.80 27.80 27.80 8,107 +0.32(+1.16%)
Apr 03, 2018 27.48 27.48 27.48 0 +0.09(+0.34%)
Apr 02, 2018 27.39 27.39 27.39 27.39 308 -0.25(-0.90%)
Mar 29, 2018 27.64 27.64 27.64 0 -0.01(-0.03%)
Mar 27, 2018 27.65 27.65 27.65 55 +0.65(+2.40%)
Mar 26, 2018 27.00 27.00 27.00 27.00 223 -0.04(-0.16%)
Mar 21, 2018 27.04 27.04 27.04 0 -0.05(-0.19%)
Mar 20, 2018 27.12 27.15 27.10 27.10 856 -0.04(-0.15%)
Mar 19, 2018 27.36 27.36 27.13 27.13 940 -0.01(-0.03%)
Mar 16, 2018 27.15 27.15 27.14 27.14 436 +0.09(+0.32%)
Mar 15, 2018 26.98 27.06 26.98 27.06 498 +0.06(+0.23%)
Mar 14, 2018 26.73 27.00 26.73 27.00 2,862 +0.36(+1.35%)
Mar 08, 2018 26.64 26.64 26.64 19 +0.16(+0.62%)
Mar 06, 2018 26.45 26.50 26.45 26.47 2,738 -0.18(-0.69%)
Mar 05, 2018 26.64 26.66 26.64 26.66 408 +0.32(+1.20%)
Mar 01, 2018 26.34 26.34 26.34 0 -0.41(-1.54%)
Feb 23, 2018 26.75 26.75 26.75 90 +0.23(+0.86%)
Feb 22, 2018 26.54 26.54 26.52 26.52 556 -0.33(-1.23%)
Feb 21, 2018 26.79 26.85 26.75 26.85 934 -0.23(-0.84%)
Feb 16, 2018 27.08 27.08 27.08 0 +0.35(+1.31%)
Feb 15, 2018 26.38 26.73 26.37 26.73 3,201 +0.35(+1.32%)
Feb 14, 2018 26.38 26.38 26.38 26.38 114 +0.12(+0.46%)
Feb 13, 2018 26.32 26.32 26.26 26.26 448 -0.13(-0.50%)
Feb 09, 2018 26.39 26.39 26.39 0 +0.53(+2.06%)
Feb 08, 2018 26.06 26.06 25.86 25.86 630 -0.40(-1.53%)
Feb 07, 2018 25.97 26.42 25.97 26.26 2,963 +0.08(+0.32%)
Feb 06, 2018 25.97 26.18 25.91 26.18 1,699 -1.10(-4.05%)
Feb 01, 2018 27.28 27.28 27.28 16 -0.28(-1.01%)
Jan 31, 2018 27.81 27.81 27.53 27.56 464 +0.24(+0.88%)
Jan 25, 2018 27.32 27.32 27.32 0 +0.06(+0.21%)
Jan 24, 2018 27.27 27.27 27.27 27.27 311 -0.12(-0.45%)
Jan 23, 2018 27.21 27.39 27.21 27.39 1,256 +0.38(+1.39%)
Jan 19, 2018 27.01 27.01 27.01 0 -0.08(-0.29%)
Jan 18, 2018 27.13 27.13 27.09 27.09 664 -0.13(-0.48%)
Jan 17, 2018 27.16 27.22 27.16 27.22 1,601 +0.12(+0.45%)
Jan 16, 2018 27.03 26.97 27.10 4,547 +0.07(+0.26%)
Jan 12, 2018 27.03 27.03 27.03 0 -0.08(-0.28%)
Jan 11, 2018 27.24 27.24 27.09 27.10 1,287 -0.59(-2.13%)
Jan 08, 2018 27.69 27.69 27.69 141 +0.06(+0.21%)
Jan 05, 2018 27.64 27.64 27.64 27.64 1,381 -0.08(-0.29%)
Jan 04, 2018 27.83 27.83 27.72 27.72 1,441 -0.13(-0.47%)
Jan 03, 2018 27.86 27.87 27.82 27.85 4,893 -0.25(-0.90%)
Jan 02, 2018 28.11 28.11 28.09 28.10 3,837 -0.31(-1.09%)
Dec 29, 2017 28.41 28.41 28.41 0 +0.24(+0.87%)
Dec 28, 2017 28.13 28.16 28.11 28.16 11,536 +0.11(+0.41%)
Dec 27, 2017 28.05 28.05 28.05 28.05 122 -0.00(-0.00%)
Dec 26, 2017 28.05 28.05 28.05 28.05 664 -0.07(-0.24%)
Dec 22, 2017 28.04 28.12 28.04 28.12 1,293 +0.12(+0.43%)
Dec 21, 2017 28.00 28.00 28.00 28.00 353 -0.35(-1.23%)
Dec 20, 2017 28.35 28.35 28.35 28.35 361 -0.23(-0.81%)
Dec 19, 2017 28.79 28.79 28.56 28.58 2,524 -0.31(-1.08%)
Dec 18, 2017 28.89 28.89 28.89 28.89 795 -0.31(-1.05%)
Dec 14, 2017 29.20 29.20 29.20 0 +0.00(+0.00%)
Dec 06, 2017 29.20 29.20 29.20 0 +0.12(+0.41%)
Dec 05, 2017 29.09 29.09 29.08 29.08 4,814 -0.52(-1.74%)
Dec 01, 2017 29.59 29.59 29.59 154 -0.09(-0.31%)
Nov 30, 2017 29.69 29.69 29.69 29.69 7,711 +0.26(+0.88%)
Nov 28, 2017 29.43 29.43 29.43 0 -0.55(-1.85%)
Nov 27, 2017 29.40 29.98 29.40 29.98 7,005 +0.89(+3.08%)
Nov 22, 2017 29.09 29.09 29.09 0 -0.11(-0.38%)
Nov 20, 2017 29.20 29.20 29.20 0 -0.22(-0.76%)
Nov 16, 2017 29.42 29.42 29.42 0 +0.00(+0.00%)
Nov 15, 2017 29.42 29.42 29.42 29.42 211 +0.16(+0.56%)
Nov 13, 2017 29.26 29.26 29.26 0 +0.15(+0.50%)
Nov 08, 2017 29.11 29.11 29.11 11 -0.10(-0.34%)
Nov 07, 2017 28.76 29.21 28.76 29.21 605 +0.31(+1.09%)
Nov 01, 2017 28.90 28.90 28.90 33 -0.10(-0.34%)
Oct 31, 2017 29.00 29.00 29.00 29.00 467 +0.03(+0.10%)
Oct 27, 2017 28.97 28.97 28.97 0 +0.06(+0.21%)
Oct 26, 2017 28.97 28.97 28.91 28.91 270 +0.08(+0.27%)
Oct 24, 2017 28.83 28.83 28.83 26 +0.16(+0.57%)
Oct 17, 2017 28.66 28.66 28.66 2 -0.20(-0.69%)
Oct 13, 2017 28.86 28.86 28.86 273 -0.22(-0.75%)
Oct 11, 2017 29.08 29.08 29.08 0 +0.06(+0.22%)
Oct 10, 2017 29.02 29.02 29.02 29.02 145 +0.38(+1.34%)
Oct 06, 2017 28.63 28.63 28.63 0 -0.14(-0.47%)
Oct 04, 2017 28.77 216 +0.24(+0.84%)
Oct 03, 2017 28.53 28.53 28.53 28.53 255 -0.11(-0.39%)
Oct 02, 2017 28.58 28.64 28.58 28.64 2,238 +0.12(+0.43%)
Sep 29, 2017 28.41 28.52 28.41 28.52 1,448 -0.02(-0.07%)
Sep 28, 2017 28.53 28.53 28.53 28.53 149 +0.03(+0.09%)
Sep 27, 2017 28.63 28.63 28.51 28.51 487 -0.29(-1.02%)
Sep 25, 2017 28.80 75 -0.42(-1.44%)
Sep 20, 2017 29.22 213 +0.00(+0.01%)
Sep 19, 2017 29.25 29.25 29.22 29.22 1,126 -0.01(-0.02%)
Sep 18, 2017 29.52 29.52 29.20 29.23 2,556 -0.27(-0.91%)
Sep 15, 2017 29.51 29.51 29.50 29.50 600 +0.07(+0.23%)
Sep 14, 2017 29.38 29.43 29.36 29.43 1,108 +0.19(+0.65%)
Sep 13, 2017 29.39 29.39 29.24 29.24 717 -0.17(-0.57%)
Sep 12, 2017 29.41 29.41 29.41 29.41 192 -0.42(-1.40%)
Sep 11, 2017 29.76 29.82 29.76 29.82 4,068 +0.35(+1.19%)
Sep 06, 2017 29.47 138 -0.03(-0.09%)
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.