Reaves Utilities ETF (NY: UTES )

40.85 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:40 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 40.72 40.86 40.70 40.86 2,100 +0.04(+0.11%)
Jan 21, 2021 40.87 40.95 40.78 40.82 3,530 +0.04(+0.09%)
Jan 20, 2021 40.66 41.12 40.66 40.78 4,378 +0.06(+0.14%)
Jan 19, 2021 40.92 40.92 40.72 40.72 1,490 -0.22(-0.53%)
Jan 15, 2021 40.88 41.05 40.67 40.94 1,100 +0.36(+0.88%)
Jan 14, 2021 40.40 40.61 40.40 40.58 5,012 -0.12(-0.29%)
Jan 13, 2021 40.03 40.71 40.03 40.69 2,764 +0.74(+1.86%)
Jan 12, 2021 39.91 39.95 39.89 39.95 1,851 +0.10(+0.25%)
Jan 11, 2021 40.25 40.25 39.67 39.85 1,161 -0.38(-0.94%)
Jan 08, 2021 40.06 40.25 39.97 40.23 3,100 +0.34(+0.85%)
Jan 07, 2021 40.68 40.68 39.89 39.89 4,848 -0.59(-1.45%)
Jan 06, 2021 39.48 40.60 39.48 40.48 5,718 +1.28(+3.26%)
Jan 05, 2021 39.30 39.39 39.00 39.20 3,537 -0.01(-0.02%)
Jan 04, 2021 39.43 39.43 39.13 39.21 3,036 -1.00(-2.49%)
Dec 31, 2020 40.21 40.21 40.21 2,366 +0.55(+1.39%)
Dec 30, 2020 39.60 39.66 39.60 39.66 2,366 +0.22(+0.57%)
Dec 29, 2020 39.54 39.65 39.34 39.44 991 -0.05(-0.13%)
Dec 28, 2020 39.64 39.64 39.46 39.49 1,164 +0.21(+0.53%)
Dec 24, 2020 39.28 39.28 39.28 39.28 100 +0.28(+0.72%)
Dec 23, 2020 39.41 39.41 38.93 39.00 2,322 -0.06(-0.16%)
Dec 22, 2020 39.07 39.07 38.98 39.06 3,642 +0.15(+0.39%)
Dec 21, 2020 38.77 38.91 38.52 38.91 7,828 -0.89(-2.24%)
Dec 18, 2020 40.25 40.32 39.56 39.80 4,600 -0.45(-1.12%)
Dec 17, 2020 40.42 40.43 40.25 40.25 1,190 +0.29(+0.72%)
Dec 16, 2020 40.45 40.45 39.96 39.96 2,943 -0.41(-1.01%)
Dec 15, 2020 39.83 40.46 39.74 40.37 4,712 +0.67(+1.68%)
Dec 14, 2020 40.00 40.10 39.70 39.70 2,941 -0.01(-0.04%)
Dec 11, 2020 39.46 39.72 39.32 39.72 2,700 +0.06(+0.16%)
Dec 10, 2020 39.73 39.73 39.41 39.65 2,104 -0.19(-0.47%)
Dec 09, 2020 39.73 39.84 39.72 39.84 1,759 -0.07(-0.18%)
Dec 08, 2020 39.64 39.95 39.64 39.91 8,919 -0.04(-0.10%)
Dec 07, 2020 39.82 39.95 39.77 39.95 1,282 +0.28(+0.71%)
Dec 04, 2020 40.55 40.55 39.47 39.67 4,100 -0.34(-0.84%)
Dec 03, 2020 40.65 40.65 40.00 40.00 1,050 -0.39(-0.95%)
Dec 02, 2020 40.14 40.39 40.12 40.39 1,690 +0.08(+0.21%)
Dec 01, 2020 40.64 40.64 40.30 40.30 1,238 +0.31(+0.78%)
Nov 30, 2020 40.72 40.72 39.95 39.99 8,099 -0.73(-1.78%)
Nov 27, 2020 40.80 40.80 40.69 40.72 2,800 -0.43(-1.05%)
Nov 25, 2020 41.10 41.15 40.79 41.15 1,800 +0.09(+0.22%)
Nov 24, 2020 41.05 41.09 40.87 41.06 2,606 +0.47(+1.16%)
Nov 23, 2020 40.75 40.83 40.54 40.59 2,156 -0.16(-0.38%)
Nov 20, 2020 40.50 40.85 40.50 40.75 1,800 +0.25(+0.62%)
Nov 19, 2020 40.50 40.50 40.49 40.49 1,458 -0.42(-1.02%)
Nov 18, 2020 41.60 41.80 39.56 40.91 8,533 -0.85(-2.03%)
Nov 17, 2020 42.19 42.19 41.76 41.76 2,677 -0.61(-1.44%)
Nov 16, 2020 42.27 42.37 42.10 42.37 4,460 +0.33(+0.78%)
Nov 13, 2020 41.74 42.10 41.74 42.04 1,700 +0.48(+1.15%)
Nov 12, 2020 41.80 41.80 41.39 41.56 1,306 -0.68(-1.61%)
Nov 11, 2020 42.53 42.53 42.22 42.24 1,083 +0.12(+0.30%)
Nov 10, 2020 41.66 42.20 41.53 42.12 4,684 +0.68(+1.65%)
Nov 09, 2020 41.97 42.35 41.43 41.43 6,655 +0.90(+2.21%)
Nov 06, 2020 40.81 40.92 40.52 40.54 9,900 -0.08(-0.21%)
Nov 05, 2020 41.18 41.23 40.55 40.62 797 +0.42(+1.05%)
Nov 04, 2020 40.82 40.97 40.20 40.20 11,256 -0.80(-1.94%)
Nov 03, 2020 40.88 41.26 40.72 40.99 2,883 +0.80(+1.98%)
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.