Virtus Reaves Utilities ETF (NY: UTES )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	64.02	64.07	63.23	63.96	102,076	+0.21(+0.33%)
Sep 27, 2024	63.47	63.97	63.30	63.75	81,043	+0.73(+1.16%)
Sep 26, 2024	64.49	64.60	62.83	63.02	158,912	-1.03(-1.61%)
Sep 25, 2024	63.72	64.22	63.21	64.05	98,268	+0.84(+1.33%)
Sep 24, 2024	63.51	63.90	63.07	63.21	106,399	-0.19(-0.30%)
Sep 23, 2024	63.50	64.03	62.55	63.40	123,439	+0.75(+1.20%)
Sep 20, 2024	60.77	62.75	60.77	62.65	53,195	+2.90(+4.85%)
Sep 19, 2024	60.01	60.12	59.07	59.75	51,492	-0.07(-0.12%)
Sep 18, 2024	59.84	60.14	59.60	59.82	36,015	+0.03(+0.05%)
Sep 17, 2024	60.08	60.31	59.69	59.79	60,655	-0.07(-0.12%)
Sep 16, 2024	59.47	59.93	59.18	59.86	93,609	+0.68(+1.15%)
Sep 13, 2024	58.29	59.18	58.04	59.18	24,382	+1.40(+2.42%)
Sep 12, 2024	57.47	57.93	57.29	57.78	22,502	+0.38(+0.66%)
Sep 11, 2024	56.89	57.44	56.28	57.40	19,028	+0.70(+1.23%)
Sep 10, 2024	56.25	56.77	56.20	56.70	24,109	+0.46(+0.82%)
Sep 09, 2024	55.86	56.25	55.35	56.24	25,042	+0.46(+0.82%)
Sep 06, 2024	56.37	56.46	55.62	55.78	15,944	-0.56(-0.99%)
Sep 05, 2024	56.96	56.96	56.08	56.34	28,942	-0.15(-0.27%)
Sep 04, 2024	56.24	56.81	56.24	56.49	30,718	+0.58(+1.04%)
Sep 03, 2024	57.33	57.33	55.87	55.91	185,169	-1.43(-2.49%)
Aug 30, 2024	57.15	57.40	56.82	57.34	47,841	+0.51(+0.90%)
Aug 29, 2024	56.84	57.19	56.26	56.83	23,128	+0.35(+0.62%)
Aug 28, 2024	56.83	56.91	56.42	56.48	20,838	-0.39(-0.69%)
Aug 27, 2024	56.93	57.01	56.62	56.87	18,921	-0.06(-0.11%)
Aug 26, 2024	57.18	57.18	56.67	56.93	27,806	+0.11(+0.19%)
Aug 23, 2024	56.48	56.85	56.40	56.82	59,902	+0.60(+1.07%)
Aug 22, 2024	56.33	56.56	55.95	56.22	31,811	+0.25(+0.45%)
Aug 21, 2024	55.56	56.19	55.56	55.97	13,999	+0.60(+1.08%)
Aug 20, 2024	55.65	55.65	55.30	55.37	16,531	-0.28(-0.50%)
Aug 19, 2024	55.15	55.65	55.01	55.65	33,870	+0.65(+1.18%)
Aug 16, 2024	55.16	55.19	54.79	55.00	14,240	-0.09(-0.16%)
Aug 15, 2024	54.65	55.18	54.28	55.09	27,613	+0.43(+0.79%)
Aug 14, 2024	54.84	54.99	54.21	54.66	22,465	+0.02(+0.04%)
Aug 13, 2024	54.72	55.19	54.36	54.64	31,009	+0.60(+1.11%)
Aug 12, 2024	54.36	54.36	53.55	54.04	11,959	-0.27(-0.50%)
Aug 09, 2024	54.35	54.35	53.28	54.31	17,225	+0.34(+0.63%)
Aug 08, 2024	53.44	54.17	53.13	53.97	32,322	+0.72(+1.35%)
Aug 07, 2024	53.51	54.07	53.00	53.25	20,941	-0.02(-0.04%)
Aug 06, 2024	52.59	53.76	52.59	53.27	30,937	+0.94(+1.80%)
Aug 05, 2024	52.70	53.02	52.05	52.33	21,943	-1.33(-2.48%)
Aug 02, 2024	54.53	54.59	52.80	53.66	59,100	-0.77(-1.41%)

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.