Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

48.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 47.57 48.15 48.15 2,073 +1.01(+2.13%)
Mar 26, 2024 48.27 48.27 47.14 47.14 12,380 -0.55(-1.16%)
Mar 25, 2024 47.65 47.80 47.30 47.69 9,188 +0.28(+0.59%)
Mar 22, 2024 47.60 47.60 47.31 47.41 2,563 +0.19(+0.41%)
Mar 21, 2024 47.34 47.42 47.22 47.22 4,843 +0.16(+0.34%)
Mar 20, 2024 46.80 47.15 46.80 47.06 4,110 +0.27(+0.57%)
Mar 19, 2024 46.41 46.80 46.41 46.79 2,090 +0.54(+1.17%)
Mar 18, 2024 45.96 46.45 45.96 46.25 4,110 +0.20(+0.44%)
Mar 15, 2024 45.92 46.34 45.92 46.04 2,235 +0.05(+0.11%)
Mar 14, 2024 47.65 47.65 45.87 45.99 3,056 -0.31(-0.67%)
Mar 13, 2024 46.50 46.50 46.31 46.31 2,752 +0.31(+0.68%)
Mar 12, 2024 46.33 46.33 45.79 45.99 4,351 -0.27(-0.58%)
Mar 11, 2024 46.80 46.80 46.13 46.26 2,804 -0.10(-0.21%)
Mar 08, 2024 46.18 46.39 46.12 46.36 8,635 -0.00(-0.00%)
Mar 07, 2024 46.45 46.45 46.25 46.36 5,437 +0.29(+0.63%)
Mar 06, 2024 46.08 46.09 45.96 46.07 2,943 +0.59(+1.29%)
Mar 05, 2024 46.42 46.43 45.49 45.49 1,672 +0.03(+0.06%)
Mar 04, 2024 44.75 45.46 44.72 45.46 8,589 +0.78(+1.74%)
Mar 01, 2024 45.12 45.12 44.29 44.68 5,193 -0.17(-0.37%)
Feb 29, 2024 45.23 45.24 44.65 44.85 10,428 -0.05(-0.12%)
Feb 28, 2024 44.62 44.90 44.62 44.90 8,123 +0.30(+0.66%)
Feb 27, 2024 43.68 44.61 43.68 44.61 1,038 +1.07(+2.45%)
Feb 26, 2024 44.40 44.40 43.49 43.54 7,463 -0.83(-1.88%)
Feb 23, 2024 44.00 44.37 44.00 44.37 2,011 +0.35(+0.79%)
Feb 22, 2024 43.71 44.22 43.65 44.02 1,835 -0.16(-0.35%)
Feb 21, 2024 43.76 44.18 43.76 44.18 740 +0.54(+1.23%)
Feb 20, 2024 43.63 43.88 43.63 43.64 2,653 +0.06(+0.14%)
Feb 16, 2024 43.69 43.76 43.58 43.58 1,273 +0.02(+0.05%)
Feb 15, 2024 43.33 43.56 43.33 43.56 1,036 +0.67(+1.56%)
Feb 14, 2024 42.68 42.91 42.66 42.89 6,187 +0.27(+0.63%)
Feb 13, 2024 42.57 42.62 42.42 42.62 3,894 -0.55(-1.28%)
Feb 12, 2024 42.77 43.18 42.73 43.18 1,303 +0.39(+0.92%)
Feb 09, 2024 42.57 42.78 42.49 42.78 2,832 +0.25(+0.58%)
Feb 08, 2024 42.70 42.71 42.25 42.54 4,297 -0.35(-0.82%)
Feb 07, 2024 42.90 43.04 42.68 42.89 4,416 +0.08(+0.19%)
Feb 06, 2024 42.50 42.88 42.50 42.80 1,479 +0.17(+0.40%)
Feb 05, 2024 43.20 43.20 42.63 42.63 2,744 -0.85(-1.95%)
Feb 02, 2024 43.39 43.48 43.37 43.48 2,828 -0.57(-1.28%)
Feb 01, 2024 43.07 44.05 43.05 44.05 22,552 +0.81(+1.88%)
Jan 31, 2024 43.51 43.77 43.19 43.23 49,338 -0.09(-0.22%)
Jan 30, 2024 43.05 43.33 43.03 43.33 2,662 +0.12(+0.28%)
Jan 29, 2024 42.97 43.28 42.86 43.21 4,871 +0.17(+0.39%)
Jan 26, 2024 42.91 43.12 42.91 43.04 4,909 +0.27(+0.63%)
Jan 25, 2024 42.40 42.77 42.31 42.77 6,428 +0.76(+1.81%)
Jan 24, 2024 42.71 42.71 41.98 42.01 4,739 -0.62(-1.46%)
Jan 23, 2024 42.77 42.77 42.61 42.63 1,026 -0.01(-0.02%)
Jan 22, 2024 42.83 42.83 42.54 42.64 2,275 -0.19(-0.45%)
Jan 19, 2024 42.75 42.85 42.70 42.83 17,058 -0.06(-0.14%)
Jan 18, 2024 42.71 42.93 42.61 42.89 6,109 -0.21(-0.49%)
Jan 17, 2024 43.42 43.58 42.83 43.10 6,184 -0.56(-1.27%)
Jan 16, 2024 44.04 44.04 43.57 43.66 6,084 -0.51(-1.15%)
Jan 12, 2024 44.23 44.23 44.09 44.17 5,329 +0.14(+0.32%)
Jan 11, 2024 44.75 44.75 43.87 44.03 11,246 -0.96(-2.13%)
Jan 10, 2024 45.12 45.12 44.98 44.98 57,287 -0.18(-0.41%)
Jan 09, 2024 45.10 45.23 45.10 45.17 6,310 -0.13(-0.29%)
Jan 08, 2024 45.05 45.30 45.04 45.30 2,872 +0.27(+0.59%)
Jan 05, 2024 45.18 45.18 44.81 45.03 2,391 +0.19(+0.42%)
Jan 04, 2024 45.13 45.18 44.84 44.84 1,683 -0.09(-0.20%)
Jan 03, 2024 44.73 44.94 44.73 44.94 2,971 +0.12(+0.28%)
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.