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

Virtus Reaves Utilities ETF (NY: UTES )

51.69 +0.17 (+0.33%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 7, 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 (%)
Jan 31, 2019 30.58 31.20 30.58 31.20 462 +0.64(+2.10%)
Jan 30, 2019 30.58 30.63 30.47 30.55 1,041 +0.14(+0.48%)
Jan 29, 2019 30.36 30.41 30.36 30.41 347 +0.13(+0.43%)
Jan 28, 2019 30.26 30.34 30.26 30.28 2,002 -0.20(-0.67%)
Jan 25, 2019 31.38 31.38 30.48 30.48 897 -0.54(-1.75%)
Jan 24, 2019 30.72 31.03 30.72 31.03 1,004 +0.19(+0.61%)
Jan 23, 2019 30.76 30.84 30.75 30.84 809 +0.33(+1.08%)
Jan 22, 2019 30.43 30.57 30.40 30.51 2,738 +0.02(+0.06%)
Jan 18, 2019 30.64 30.64 30.43 30.49 448 -0.02(-0.07%)
Jan 17, 2019 30.39 30.61 30.39 30.52 1,178 +0.26(+0.86%)
Jan 16, 2019 30.25 30.26 30.19 30.26 17,663 +0.14(+0.45%)
Jan 15, 2019 30.12 30.12 30.12 30.12 145 +0.45(+1.53%)
Jan 14, 2019 29.77 29.77 29.66 29.66 637 -0.69(-2.29%)
Jan 11, 2019 30.40 30.40 30.29 30.36 2,691 -0.04(-0.15%)
Jan 10, 2019 30.31 30.40 30.31 30.40 2,531 +0.49(+1.64%)
Jan 09, 2019 30.09 30.09 29.88 29.91 864 -0.19(-0.64%)
Jan 08, 2019 29.87 30.11 29.86 30.11 3,133 +0.33(+1.10%)
Jan 07, 2019 29.79 29.87 29.75 29.78 3,456 -0.09(-0.30%)
Jan 04, 2019 29.69 29.87 29.64 29.87 785 +0.42(+1.42%)
Jan 03, 2019 29.33 29.49 29.33 29.45 2,153 +0.07(+0.25%)
Jan 02, 2019 29.57 29.57 29.38 29.38 527 -0.51(-1.70%)
Dec 31, 2018 29.90 29.94 29.87 29.89 5,271 +0.09(+0.30%)
Dec 28, 2018 29.76 29.80 29.75 29.80 448 +0.12(+0.40%)
Dec 27, 2018 29.51 29.68 29.51 29.68 10,656 +0.16(+0.54%)
Dec 26, 2018 29.07 29.52 29.07 29.52 469 +0.42(+1.45%)
Dec 24, 2018 29.10 29.10 29.10 29.10 112 -1.36(-4.46%)
Dec 21, 2018 30.46 30.46 30.46 30.46 112 -0.00(-0.02%)
Dec 20, 2018 30.81 30.81 30.46 30.46 547 -0.20(-0.64%)
Dec 19, 2018 30.82 30.82 30.64 30.66 352 -0.01(-0.04%)
Dec 18, 2018 31.00 31.07 30.67 30.67 11,675 -0.18(-0.57%)
Dec 17, 2018 31.53 31.86 30.85 30.85 2,301 -1.03(-3.22%)
Dec 14, 2018 31.81 32.13 31.79 31.88 25,630 -0.09(-0.28%)
Dec 13, 2018 31.92 32.01 31.92 31.96 1,686 +0.19(+0.60%)
Dec 12, 2018 31.82 31.87 31.77 31.77 596 -0.08(-0.26%)
Dec 11, 2018 31.77 31.98 31.77 31.86 2,766 +0.06(+0.18%)
Dec 10, 2018 31.77 31.80 31.77 31.80 1,012 +0.06(+0.17%)
Dec 07, 2018 31.56 31.74 31.54 31.74 1,806 +0.19(+0.59%)
Dec 06, 2018 32.76 32.76 31.17 31.56 826 -0.09(-0.28%)
Dec 04, 2018 31.90 31.90 31.64 31.64 564 +0.54(+1.74%)
Dec 03, 2018 31.10 31.10 31.10 31.10 73 +0.00(+0.00%)
Nov 30, 2018 31.10 31.10 31.10 31.10 338 +0.04(+0.14%)
Nov 29, 2018 31.07 31.07 30.91 31.06 1,628 -0.01(-0.03%)
Nov 28, 2018 31.01 31.07 31.01 31.07 1,557 -0.04(-0.11%)
Nov 27, 2018 31.14 31.14 31.06 31.10 7,220 +0.11(+0.34%)
Nov 26, 2018 30.96 31.00 30.82 31.00 1,059 -0.04(-0.14%)
Nov 23, 2018 31.02 31.04 30.79 31.04 4,968 -0.13(-0.42%)
Nov 21, 2018 31.17 31.17 31.17 0 +0.00(+0.00%)
Nov 20, 2018 31.25 31.25 31.17 31.17 1,989 -0.16(-0.51%)
Nov 19, 2018 31.33 31.33 31.33 31.33 470 +0.19(+0.60%)
Nov 16, 2018 31.09 31.15 31.08 31.15 790 +0.35(+1.15%)
Nov 15, 2018 30.88 30.92 30.79 30.79 10,430 -0.03(-0.09%)
Nov 14, 2018 31.09 31.10 30.82 30.82 1,563 -0.22(-0.71%)
Nov 13, 2018 31.04 31.04 31.04 31.04 94 +0.00(+0.00%)
Nov 12, 2018 31.04 31.04 31.04 31.04 3,485 +0.01(+0.03%)
Nov 09, 2018 30.95 31.03 30.95 31.03 1,467 +0.52(+1.71%)
Nov 08, 2018 30.51 30.51 30.51 30.51 187 -0.02(-0.06%)
Nov 07, 2018 30.56 30.56 30.53 30.53 453 +0.29(+0.97%)
Nov 06, 2018 30.24 30.24 30.24 30.24 872 +0.16(+0.53%)
Nov 05, 2018 30.11 30.11 30.08 30.08 1,144 +0.33(+1.10%)
Nov 02, 2018 29.75 29.75 29.75 29.75 112 +0.00(+0.00%)
Nov 01, 2018 30.23 30.23 29.75 29.75 1,795 -0.49(-1.61%)
Oct 31, 2018 29.93 30.24 29.79 30.24 2,697 +0.18(+0.59%)
Oct 30, 2018 30.06 30.06 30.06 30.06 2 +0.00(+0.00%)
Oct 29, 2018 30.27 30.27 30.06 30.06 1,255 +0.03(+0.11%)
Oct 26, 2018 30.05 30.05 30.02 30.02 564 -0.41(-1.34%)
Oct 25, 2018 30.54 30.54 30.43 30.43 2,508 +0.04(+0.12%)
Oct 24, 2018 30.40 30.40 63 +0.00(+0.00%)
Oct 23, 2018 30.40 30.40 39 +0.00(+0.00%)
Oct 22, 2018 30.40 30.40 30.40 30.40 298 -0.17(-0.55%)
Oct 19, 2018 30.56 30.56 30.56 30.56 112 +0.88(+2.95%)
Oct 18, 2018 29.69 29.69 4 +0.00(+0.00%)
Oct 17, 2018 29.69 29.69 29.69 29.69 22 +0.00(+0.00%)
Oct 16, 2018 29.69 29.69 29.69 29.69 2 +0.00(+0.00%)
Oct 15, 2018 29.69 29.69 2 +0.00(+0.00%)
Oct 12, 2018 30.97 30.97 29.66 29.69 2,032 -0.32(-1.06%)
Oct 11, 2018 30.21 30.21 30.01 30.01 1,208 -0.80(-2.61%)
Oct 10, 2018 30.73 30.81 30.73 30.81 574 +0.07(+0.23%)
Oct 09, 2018 30.74 30.74 30.74 30.74 229 +0.41(+1.34%)
Oct 08, 2018 30.33 30.33 30.33 30.33 64 +0.00(+0.00%)
Oct 05, 2018 30.38 30.38 30.33 30.33 1,467 +0.58(+1.96%)
Oct 04, 2018 29.75 29.75 29.75 29.75 2 +0.00(+0.00%)
Oct 03, 2018 29.75 29.75 29.75 29.75 2,150 -0.13(-0.44%)
Oct 02, 2018 29.88 29.88 29.88 29.88 3 +0.00(+0.00%)
Oct 01, 2018 29.88 29.88 144 +0.00(+0.00%)
Sep 28, 2018 29.88 29.88 29.88 29.88 225 +0.42(+1.43%)
Sep 27, 2018 29.56 29.56 29.46 29.46 611 -0.05(-0.17%)
Sep 26, 2018 29.51 29.51 29.51 29.51 342 -0.01(-0.03%)
Sep 25, 2018 29.60 29.60 29.52 29.52 1,081 -0.63(-2.09%)
Sep 24, 2018 30.15 30.15 3 +0.00(+0.00%)
Sep 21, 2018 30.15 30.15 30.15 30.15 338 -0.33(-1.08%)
Sep 20, 2018 30.48 30.48 98 +0.02(+0.07%)
Sep 19, 2018 30.45 30.45 1 +0.00(+0.00%)
Sep 18, 2018 30.45 30.45 79 +0.00(+0.00%)
Sep 17, 2018 30.45 30.45 30.45 30.45 98 +0.00(+0.00%)
Sep 14, 2018 30.45 30.45 30.45 30.45 113 -0.29(-0.95%)
Sep 13, 2018 30.75 30.75 30.74 30.74 401 +0.19(+0.63%)
Sep 12, 2018 30.52 30.55 30.52 30.55 229 +0.04(+0.12%)
Sep 11, 2018 30.52 30.52 30.52 30.52 247 +0.04(+0.15%)
Sep 10, 2018 30.47 30.47 30.47 30.47 1,705 -0.15(-0.48%)
Sep 07, 2018 30.62 30.62 30.62 0 +0.00(+0.00%)
Sep 06, 2018 30.62 30.62 30.62 30.62 375 +0.70(+2.35%)
Sep 05, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
Sep 04, 2018 29.92 29.92 29.92 0 +0.00(+0.00%)
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%)
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.