Skip to main content

Virtus Reaves Utilities ETF (NY: UTES )

48.55 +0.41 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 46.43 46.43 45.98 46.09 1,300 -0.60(-1.29%)
May 27, 2022 46.00 46.70 46.00 46.70 2,230 +0.83(+1.80%)
May 26, 2022 46.97 46.97 45.87 45.87 4,031 +0.16(+0.36%)
May 25, 2022 45.56 45.72 45.56 45.71 3,208 +0.14(+0.31%)
May 24, 2022 45.57 45.63 45.56 45.56 993 +0.81(+1.81%)
May 23, 2022 44.69 44.81 44.64 44.75 3,201 +0.70(+1.59%)
May 20, 2022 44.22 44.22 43.85 44.05 1,638 -0.30(-0.69%)
May 19, 2022 43.96 44.36 43.67 44.36 3,208 +0.01(+0.01%)
May 18, 2022 44.74 44.86 44.35 44.35 14,177 -0.41(-0.91%)
May 17, 2022 44.54 44.76 44.47 44.76 5,749 +0.58(+1.32%)
May 16, 2022 43.83 44.30 43.83 44.17 2,885 +0.25(+0.58%)
May 13, 2022 43.81 44.04 43.61 43.92 6,022 +0.65(+1.50%)
May 12, 2022 43.83 43.83 43.19 43.27 2,333 -0.77(-1.74%)
May 11, 2022 44.25 44.59 44.04 44.04 2,647 +0.18(+0.41%)
May 10, 2022 44.47 44.78 43.40 43.86 27,562 -0.44(-1.00%)
May 09, 2022 44.20 44.32 44.20 44.30 2,386 -0.57(-1.27%)
May 06, 2022 44.53 45.55 44.49 44.87 39,799 +0.42(+0.94%)
May 05, 2022 44.78 45.06 44.44 44.45 2,498 -0.30(-0.67%)
May 04, 2022 44.75 44.75 44.67 44.75 557 +0.59(+1.33%)
May 03, 2022 44.75 44.75 44.12 44.16 7,441 +0.37(+0.86%)
May 02, 2022 44.52 44.52 43.34 43.79 14,729 -0.56(-1.26%)
Apr 29, 2022 45.25 45.30 44.35 44.35 3,267 -1.36(-2.97%)
Apr 28, 2022 45.53 45.74 45.33 45.70 5,067 +0.30(+0.65%)
Apr 27, 2022 45.80 46.02 45.41 45.41 5,815 -0.18(-0.40%)
Apr 26, 2022 45.68 46.07 45.53 45.59 17,859 -0.37(-0.80%)
Apr 25, 2022 46.33 46.33 44.84 45.95 18,705 -0.15(-0.33%)
Apr 22, 2022 46.78 46.78 46.11 46.11 26,606 -1.05(-2.23%)
Apr 21, 2022 48.05 48.05 47.16 47.16 80,100 -0.95(-1.98%)
Apr 20, 2022 47.96 48.11 47.82 48.11 8,883 +0.65(+1.36%)
Apr 19, 2022 47.38 47.49 47.29 47.46 7,462 +0.37(+0.80%)
Apr 18, 2022 47.64 47.75 47.05 47.09 4,091 -0.38(-0.79%)
Apr 14, 2022 47.66 47.69 47.46 47.46 4,009 -0.09(-0.18%)
Apr 13, 2022 47.71 47.71 47.32 47.55 2,207 -0.11(-0.23%)
Apr 12, 2022 47.41 47.86 47.41 47.66 4,270 +0.11(+0.23%)
Apr 11, 2022 48.29 48.29 47.55 47.55 4,653 -0.61(-1.27%)
Apr 08, 2022 48.26 48.39 47.86 48.16 8,545 +0.07(+0.14%)
Apr 07, 2022 48.25 48.29 47.69 48.09 7,193 -0.02(-0.05%)
Apr 06, 2022 47.45 48.11 47.34 48.11 5,424 +0.82(+1.74%)
Apr 05, 2022 47.41 47.74 47.29 47.29 4,649 +0.20(+0.41%)
Apr 04, 2022 47.49 47.49 46.68 47.10 3,365 -0.34(-0.71%)
Apr 01, 2022 46.55 47.43 46.55 47.43 3,289 +0.57(+1.23%)
Mar 31, 2022 47.11 47.18 46.86 46.86 2,746 -0.02(-0.05%)
Mar 30, 2022 46.58 46.89 46.58 46.88 6,039 +0.51(+1.09%)
Mar 29, 2022 46.16 46.37 45.99 46.37 10,430 +0.32(+0.69%)
Mar 28, 2022 45.94 46.06 45.74 46.06 6,502 +0.27(+0.58%)
Mar 25, 2022 45.32 45.79 45.32 45.79 636 +0.62(+1.37%)
Mar 24, 2022 45.20 45.20 45.05 45.17 1,892 +0.46(+1.03%)
Mar 23, 2022 44.56 44.78 44.51 44.71 1,653 +0.05(+0.10%)
Mar 22, 2022 44.59 44.77 44.54 44.67 1,413 +0.03(+0.07%)
Mar 21, 2022 44.58 44.64 44.53 44.64 2,661 +0.27(+0.60%)
Mar 18, 2022 44.77 44.81 44.37 44.37 1,687 -0.34(-0.75%)
Mar 17, 2022 44.84 44.99 44.70 44.70 1,722 +0.17(+0.38%)
Mar 16, 2022 44.71 44.73 43.97 44.54 3,125 -0.05(-0.11%)
Mar 15, 2022 44.34 44.58 44.23 44.58 2,498 +0.71(+1.61%)
Mar 14, 2022 44.05 44.05 43.69 43.88 10,246 -0.03(-0.08%)
Mar 11, 2022 44.25 44.31 43.91 43.91 4,331 -0.21(-0.48%)
Mar 10, 2022 43.41 44.12 43.41 44.12 4,795 +0.53(+1.22%)
Mar 09, 2022 44.21 44.21 43.59 43.59 11,566 -0.71(-1.60%)
Mar 08, 2022 45.13 45.13 44.30 44.30 7,945 -0.81(-1.80%)
Mar 07, 2022 44.66 45.11 44.54 45.11 17,434 +0.60(+1.34%)
Mar 04, 2022 43.65 44.52 43.65 44.52 4,947 +0.92(+2.11%)
Mar 03, 2022 43.54 43.71 43.49 43.60 4,684 +0.67(+1.56%)
Mar 02, 2022 42.63 42.99 42.63 42.93 3,763 +0.57(+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.