Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

48.48 +0.33 (+0.69%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.83 41.90 41.64 41.77 1,330 -0.16(-0.39%)
Oct 28, 2021 41.63 41.94 41.63 41.94 3,316 +0.42(+1.00%)
Oct 27, 2021 41.53 41.59 41.52 41.52 2,835 -0.32(-0.76%)
Oct 26, 2021 41.88 41.84 41.84 1,662 +0.27(+0.65%)
Oct 25, 2021 41.70 41.73 41.50 41.57 2,586 -0.13(-0.32%)
Oct 22, 2021 41.49 41.72 41.49 41.70 2,265 +0.31(+0.74%)
Oct 21, 2021 41.46 41.50 41.34 41.39 1,153 +0.11(+0.27%)
Oct 20, 2021 41.34 41.52 41.28 41.28 13,205 +0.56(+1.37%)
Oct 19, 2021 40.62 40.74 40.62 40.72 4,785 +0.41(+1.01%)
Oct 18, 2021 42.29 42.29 40.30 40.31 2,280 -0.36(-0.87%)
Oct 15, 2021 40.66 40.69 40.61 40.67 1,386 -0.04(-0.10%)
Oct 14, 2021 40.60 40.81 40.59 40.71 2,133 +0.46(+1.15%)
Oct 13, 2021 39.70 40.25 39.70 40.25 3,594 +0.56(+1.42%)
Oct 12, 2021 39.67 39.79 39.63 39.68 1,492 +0.26(+0.65%)
Oct 11, 2021 39.70 39.70 39.43 39.43 1,376 -0.62(-1.55%)
Oct 08, 2021 40.18 40.23 40.05 40.05 4,850 -0.24(-0.59%)
Oct 07, 2021 40.62 40.62 40.29 40.29 2,424 -0.15(-0.38%)
Oct 06, 2021 39.72 40.44 39.67 40.44 4,328 +0.56(+1.40%)
Oct 05, 2021 39.97 40.12 39.88 39.88 4,671 -0.04(-0.11%)
Oct 04, 2021 39.55 39.93 39.42 39.93 2,518 +0.46(+1.17%)
Oct 01, 2021 39.61 39.70 39.47 39.47 2,157 +0.04(+0.10%)
Sep 30, 2021 39.64 39.65 39.43 39.43 2,537 -0.16(-0.41%)
Sep 29, 2021 39.33 39.68 39.30 39.59 1,741 +0.52(+1.33%)
Sep 28, 2021 39.48 39.49 39.07 39.07 4,003 -0.48(-1.22%)
Sep 27, 2021 40.23 40.42 39.55 39.55 3,453 -0.62(-1.55%)
Sep 24, 2021 40.40 40.42 40.11 40.17 1,483 -0.08(-0.19%)
Sep 23, 2021 40.66 40.73 40.24 40.25 1,401 -0.26(-0.63%)
Sep 22, 2021 40.63 40.86 40.50 40.50 2,224 -0.06(-0.16%)
Sep 21, 2021 40.91 40.91 40.57 40.57 129 -0.02(-0.04%)
Sep 20, 2021 40.76 40.76 40.32 40.59 1,445 -0.15(-0.36%)
Sep 17, 2021 41.24 41.24 40.73 40.73 1,412 -0.57(-1.38%)
Sep 16, 2021 41.67 41.67 41.30 41.30 1,083 -0.30(-0.73%)
Sep 15, 2021 41.61 41.62 41.43 41.61 918 -0.06(-0.14%)
Sep 14, 2021 41.67 41.67 41.67 41.67 220 -0.07(-0.17%)
Sep 13, 2021 41.71 41.74 41.71 41.74 278 -0.05(-0.11%)
Sep 10, 2021 42.25 42.25 41.78 41.78 1,095 -0.58(-1.36%)
Sep 09, 2021 42.46 42.47 42.36 42.36 3,094 -0.23(-0.54%)
Sep 08, 2021 41.80 42.69 41.80 42.59 3,532 +0.68(+1.62%)
Sep 07, 2021 42.07 42.09 41.86 41.91 5,683 -0.48(-1.13%)
Sep 03, 2021 42.53 42.53 42.39 42.39 735 -0.35(-0.82%)
Sep 02, 2021 42.60 42.74 42.56 42.74 2,300 +0.54(+1.28%)
Sep 01, 2021 42.45 42.46 42.07 42.20 3,195 +0.39(+0.92%)
Aug 31, 2021 41.78 41.81 41.78 41.81 316 -0.02(-0.04%)
Aug 30, 2021 41.76 41.83 41.76 41.83 918 +0.11(+0.27%)
Aug 27, 2021 41.87 41.87 41.72 41.72 1,325 -0.04(-0.10%)
Aug 26, 2021 41.76 41.76 41.76 41.76 177 -0.13(-0.31%)
Aug 25, 2021 41.84 41.89 41.84 41.89 459 +0.05(+0.12%)
Aug 24, 2021 41.73 41.92 41.73 41.84 4,282 -0.21(-0.51%)
Aug 23, 2021 42.41 42.41 42.04 42.05 3,115 -0.57(-1.33%)
Aug 20, 2021 42.41 42.62 42.41 42.62 4,170 +0.57(+1.35%)
Aug 19, 2021 42.12 42.27 42.02 42.05 1,714 +0.12(+0.28%)
Aug 18, 2021 42.00 42.00 41.93 41.93 338 -0.12(-0.30%)
Aug 17, 2021 42.06 42.06 42.06 42.06 328 +0.01(+0.01%)
Aug 16, 2021 42.01 42.05 42.01 42.05 472 +0.26(+0.62%)
Aug 13, 2021 41.67 41.81 41.67 41.79 1,378 +0.23(+0.56%)
Aug 12, 2021 41.51 41.66 41.47 41.56 2,372 +0.07(+0.18%)
Aug 11, 2021 41.41 41.48 41.41 41.48 1,194 +0.42(+1.02%)
Aug 10, 2021 41.03 41.13 41.03 41.06 1,601 +0.03(+0.08%)
Aug 09, 2021 40.93 41.03 40.93 41.03 1,092 -0.06(-0.15%)
Aug 06, 2021 41.18 41.27 41.09 41.09 1,197 -0.02(-0.05%)
Aug 05, 2021 40.67 41.11 40.67 41.11 1,025 +0.45(+1.11%)
Aug 04, 2021 40.45 40.68 40.39 40.66 788 -0.04(-0.11%)
Aug 03, 2021 40.63 40.71 40.63 40.71 1,488 +0.27(+0.66%)
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.