Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

48.55 +0.41 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.11 47.12 46.64 46.64 15,189 -0.27(-0.58%)
Aug 30, 2022 47.66 47.66 46.91 46.91 8,997 -0.83(-1.73%)
Aug 29, 2022 47.36 47.93 47.30 47.74 3,360 +0.01(+0.01%)
Aug 26, 2022 48.68 48.68 47.71 47.73 2,137 -0.63(-1.31%)
Aug 25, 2022 48.14 48.36 48.01 48.36 1,844 +0.38(+0.80%)
Aug 24, 2022 47.69 47.98 47.69 47.98 3,908 +0.11(+0.23%)
Aug 23, 2022 47.97 48.08 47.70 47.87 4,571 -0.28(-0.57%)
Aug 22, 2022 48.58 48.58 48.13 48.14 4,849 -0.71(-1.45%)
Aug 19, 2022 48.93 48.97 48.82 48.85 1,945 -0.18(-0.36%)
Aug 18, 2022 49.14 49.14 48.90 49.02 7,478 +0.21(+0.43%)
Aug 17, 2022 48.77 48.84 48.77 48.81 4,461 -0.14(-0.29%)
Aug 16, 2022 49.05 49.11 48.90 48.96 3,180 +0.00(+0.00%)
Aug 15, 2022 48.48 48.95 48.48 48.95 7,057 +0.48(+0.98%)
Aug 12, 2022 48.07 48.48 48.07 48.48 4,632 +0.77(+1.62%)
Aug 11, 2022 47.96 47.96 47.71 47.71 515 +0.18(+0.37%)
Aug 10, 2022 47.49 47.54 47.29 47.53 2,714 +0.28(+0.58%)
Aug 09, 2022 47.00 47.30 47.00 47.25 4,250 +0.43(+0.91%)
Aug 08, 2022 46.92 47.21 46.65 46.83 22,210 +0.17(+0.37%)
Aug 05, 2022 46.75 46.90 46.33 46.66 26,894 -0.13(-0.27%)
Aug 04, 2022 47.02 47.16 46.78 46.78 3,192 -0.10(-0.22%)
Aug 03, 2022 46.37 46.88 46.26 46.88 2,428 +0.34(+0.73%)
Aug 02, 2022 46.92 46.96 46.53 46.55 3,018 -0.07(-0.15%)
Aug 01, 2022 45.98 46.62 45.98 46.62 7,080 -0.08(-0.18%)
Jul 29, 2022 46.37 46.79 46.34 46.70 6,397 +0.46(+1.00%)
Jul 28, 2022 45.65 46.24 45.65 46.24 1,393 +1.74(+3.91%)
Jul 27, 2022 44.28 45.55 44.11 44.50 8,979 +0.18(+0.41%)
Jul 26, 2022 44.17 44.32 44.17 44.32 4,811 +0.21(+0.46%)
Jul 25, 2022 43.75 44.11 43.63 44.11 4,013 +0.62(+1.42%)
Jul 22, 2022 43.42 43.75 43.33 43.50 2,737 +0.50(+1.17%)
Jul 21, 2022 42.75 42.99 42.72 42.99 1,986 +0.03(+0.07%)
Jul 20, 2022 43.43 43.43 42.95 42.96 1,491 -0.50(-1.14%)
Jul 19, 2022 43.53 43.61 43.40 43.46 2,669 +0.42(+0.97%)
Jul 18, 2022 43.56 43.56 43.04 43.04 1,695 -0.48(-1.11%)
Jul 15, 2022 43.34 43.52 42.91 43.52 4,494 -0.08(-0.19%)
Jul 14, 2022 43.61 43.61 43.61 43.61 64 -0.08(-0.18%)
Jul 13, 2022 43.60 43.69 43.60 43.69 864 -0.03(-0.06%)
Jul 12, 2022 44.21 44.21 43.71 43.71 2,290 -0.21(-0.48%)
Jul 11, 2022 43.89 43.92 43.89 43.92 1,282 +0.13(+0.29%)
Jul 08, 2022 43.74 43.80 43.74 43.80 297 -0.11(-0.24%)
Jul 07, 2022 44.10 44.10 43.90 43.90 1,640 +0.12(+0.28%)
Jul 06, 2022 43.53 44.12 43.33 43.78 16,218 +0.44(+1.02%)
Jul 05, 2022 44.78 44.78 42.91 43.34 1,802 -1.52(-3.40%)
Jul 01, 2022 44.24 44.86 44.13 44.86 2,041 +1.19(+2.71%)
Jun 30, 2022 43.43 43.90 43.43 43.68 983 +0.30(+0.69%)
Jun 29, 2022 43.41 43.41 43.33 43.38 1,277 -0.09(-0.20%)
Jun 28, 2022 43.61 43.61 43.47 43.47 874 -0.26(-0.59%)
Jun 27, 2022 43.76 43.76 43.65 43.72 1,041 +0.37(+0.85%)
Jun 24, 2022 43.17 43.35 43.17 43.35 2,097 +0.82(+1.93%)
Jun 23, 2022 42.15 42.54 42.15 42.53 2,977 +0.73(+1.74%)
Jun 22, 2022 41.45 41.87 41.44 41.80 2,613 +0.44(+1.05%)
Jun 21, 2022 41.22 41.41 41.20 41.37 1,540 +0.91(+2.24%)
Jun 17, 2022 40.48 40.48 40.45 40.46 970 -0.35(-0.87%)
Jun 16, 2022 41.46 41.46 40.81 40.81 2,295 -1.16(-2.77%)
Jun 15, 2022 41.57 42.45 41.36 41.98 2,178 +0.58(+1.41%)
Jun 14, 2022 42.32 42.32 41.07 41.39 2,717 -0.80(-1.90%)
Jun 13, 2022 43.45 43.78 42.20 42.20 5,969 -2.36(-5.30%)
Jun 10, 2022 44.42 44.67 44.38 44.56 981 -0.42(-0.94%)
Jun 09, 2022 46.03 46.03 44.98 44.98 1,939 -1.17(-2.53%)
Jun 08, 2022 46.74 46.74 46.13 46.15 3,148 -0.83(-1.77%)
Jun 07, 2022 46.48 46.98 46.48 46.98 4,535 +0.23(+0.50%)
Jun 06, 2022 46.71 46.93 46.71 46.75 1,430 +0.40(+0.87%)
Jun 03, 2022 46.23 46.52 46.23 46.35 3,018 -0.27(-0.57%)
Jun 02, 2022 45.95 46.61 45.95 46.61 2,487 +0.49(+1.06%)
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.