Skip to main content

Reaves Utilities ETF (NY: UTES )

48.94 +0.87 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 49.22 49.22 48.07 48.07 3,847 +0.17(+0.36%)
May 25, 2022 47.75 47.91 47.74 47.90 3,062 +0.15(+0.31%)
May 24, 2022 47.76 47.82 47.75 47.75 948 +0.85(+1.81%)
May 23, 2022 46.83 46.96 46.78 46.90 3,055 +0.74(+1.59%)
May 20, 2022 46.34 46.34 45.95 46.16 1,563 -0.32(-0.69%)
May 19, 2022 46.07 46.48 45.77 46.48 3,062 +0.01(+0.01%)
May 18, 2022 46.89 47.01 46.48 46.48 13,528 -0.43(-0.91%)
May 17, 2022 46.67 46.90 46.60 46.90 5,486 +0.61(+1.32%)
May 16, 2022 45.93 46.43 45.93 46.29 2,753 +0.27(+0.58%)
May 13, 2022 45.91 46.15 45.70 46.03 5,747 +0.68(+1.50%)
May 12, 2022 45.93 45.93 45.26 45.35 2,227 -0.80(-1.74%)
May 11, 2022 46.37 46.73 46.15 46.15 2,526 +0.19(+0.41%)
May 10, 2022 46.60 46.93 45.48 45.96 26,300 -0.46(-1.00%)
May 09, 2022 46.32 46.45 46.32 46.42 2,277 -0.60(-1.27%)
May 06, 2022 46.67 47.74 46.62 47.02 37,977 +0.44(+0.94%)
May 05, 2022 46.93 47.22 46.57 46.58 2,384 -0.31(-0.67%)
May 04, 2022 46.90 46.90 46.81 46.90 532 +0.61(+1.33%)
May 03, 2022 46.90 46.90 46.24 46.28 7,101 +0.39(+0.86%)
May 02, 2022 46.66 46.66 45.42 45.89 14,055 -0.59(-1.26%)
Apr 29, 2022 47.42 47.48 46.47 46.47 3,118 -1.42(-2.97%)
Apr 28, 2022 47.72 47.93 47.51 47.89 4,835 +0.31(+0.65%)
Apr 27, 2022 48.00 48.23 47.58 47.58 5,549 -0.19(-0.40%)
Apr 26, 2022 47.87 48.28 47.72 47.77 17,042 -0.38(-0.80%)
Apr 25, 2022 48.55 48.55 46.99 48.16 17,849 -0.16(-0.33%)
Apr 22, 2022 49.03 49.03 48.32 48.32 25,388 -1.10(-2.23%)
Apr 21, 2022 50.36 49.42 49.42 76,433 -1.00(-1.98%)
Apr 20, 2022 50.26 50.42 50.11 50.42 8,477 +0.68(+1.36%)
Apr 19, 2022 49.65 49.77 49.56 49.74 7,121 +0.39(+0.79%)
Apr 18, 2022 49.93 50.04 49.30 49.35 3,904 -0.39(-0.79%)
Apr 14, 2022 49.95 49.98 49.74 49.74 3,826 -0.09(-0.18%)
Apr 13, 2022 50.00 50.00 49.59 49.83 2,106 -0.11(-0.23%)
Apr 12, 2022 49.69 50.16 49.69 49.95 4,075 +0.12(+0.23%)
Apr 11, 2022 50.61 50.61 49.83 49.83 4,440 -0.64(-1.27%)
Apr 08, 2022 50.58 50.71 50.16 50.47 8,154 +0.07(+0.14%)
Apr 07, 2022 50.57 50.61 49.98 50.40 6,864 -0.02(-0.05%)
Apr 06, 2022 49.73 50.42 49.61 50.42 5,176 +0.86(+1.74%)
Apr 05, 2022 49.68 50.03 49.56 49.56 4,437 +0.20(+0.41%)
Apr 04, 2022 49.77 49.77 48.92 49.36 3,211 -0.35(-0.71%)
Apr 01, 2022 48.78 49.71 48.78 49.71 3,139 +0.60(+1.23%)
Mar 31, 2022 49.37 49.44 49.11 49.11 2,621 -0.02(-0.05%)
Mar 30, 2022 48.82 49.14 48.82 49.13 5,763 +0.53(+1.09%)
Mar 29, 2022 48.38 48.60 48.20 48.60 9,953 +0.33(+0.69%)
Mar 28, 2022 48.14 48.27 47.94 48.27 6,205 +0.28(+0.58%)
Mar 25, 2022 47.50 47.99 47.50 47.99 607 +0.65(+1.37%)
Mar 24, 2022 47.37 47.37 47.21 47.34 1,806 +0.48(+1.03%)
Mar 23, 2022 46.70 46.93 46.65 46.86 1,578 +0.05(+0.10%)
Mar 22, 2022 46.73 46.92 46.68 46.81 1,349 +0.03(+0.07%)
Mar 21, 2022 46.72 46.78 46.67 46.78 2,540 +0.08(+0.17%)
Mar 18, 2022 47.12 47.16 46.70 46.70 1,603 -0.35(-0.75%)
Mar 17, 2022 47.19 47.35 47.05 47.05 1,637 +0.18(+0.38%)
Mar 16, 2022 47.06 47.08 46.28 46.87 2,970 -0.05(-0.11%)
Mar 15, 2022 46.67 46.92 46.55 46.92 2,374 +0.74(+1.61%)
Mar 14, 2022 46.36 46.36 45.98 46.18 9,735 -0.04(-0.08%)
Mar 11, 2022 46.57 46.64 46.22 46.22 4,115 -0.22(-0.48%)
Mar 10, 2022 45.69 46.44 45.69 46.44 4,556 +0.56(+1.22%)
Mar 09, 2022 46.53 46.53 45.88 45.88 10,990 -0.75(-1.60%)
Mar 08, 2022 47.50 47.50 46.63 46.63 7,549 -0.85(-1.80%)
Mar 07, 2022 47.00 47.48 46.88 47.48 16,565 +0.63(+1.34%)
Mar 04, 2022 45.94 46.85 45.94 46.85 4,701 +0.97(+2.11%)
Mar 03, 2022 45.83 46.00 45.78 45.89 4,451 +0.71(+1.56%)
Mar 02, 2022 44.87 45.25 44.87 45.18 3,576 +0.60(+1.35%)
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.