Virtus Reaves Utilities ETF (NY: UTES )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	54.45	54.45	53.67	54.19	19,713	+1.94(+3.71%)
Jul 30, 2024	52.50	52.50	51.96	52.25	43,831	-0.02(-0.04%)
Jul 29, 2024	52.51	52.51	51.98	52.27	19,067	+0.02(+0.04%)
Jul 26, 2024	51.91	52.27	51.62	52.25	20,362	+0.73(+1.42%)
Jul 25, 2024	52.75	52.75	51.21	51.52	29,356	-0.97(-1.85%)
Jul 24, 2024	52.92	52.92	52.43	52.49	25,860	-0.34(-0.64%)
Jul 23, 2024	53.07	53.14	52.76	52.83	14,432	-0.13(-0.25%)
Jul 22, 2024	52.67	53.05	52.67	52.96	36,806	+0.57(+1.09%)
Jul 19, 2024	52.17	52.39	51.41	52.39	12,981	+0.23(+0.44%)
Jul 18, 2024	52.16	52.70	51.94	52.16	13,949	+0.07(+0.13%)
Jul 17, 2024	53.34	53.34	52.06	52.09	61,928	-1.20(-2.25%)
Jul 16, 2024	53.27	53.52	53.13	53.29	57,002	+0.21(+0.40%)
Jul 15, 2024	54.86	54.86	53.00	53.08	59,893	-1.72(-3.14%)
Jul 12, 2024	54.68	55.12	54.35	54.80	62,084	+0.46(+0.85%)
Jul 11, 2024	54.01	54.44	54.01	54.34	108,862	+0.79(+1.47%)
Jul 10, 2024	53.04	53.61	52.60	53.55	29,265	+0.61(+1.16%)
Jul 09, 2024	52.63	53.59	52.63	52.94	65,007	+0.14(+0.26%)
Jul 08, 2024	52.83	52.85	52.47	52.80	51,466	+0.27(+0.51%)
Jul 05, 2024	52.71	52.73	52.34	52.53	16,587	-0.01(-0.02%)
Jul 03, 2024	52.28	52.75	52.08	52.54	8,103	+0.52(+1.00%)
Jul 02, 2024	51.81	52.31	51.81	52.02	72,704	+0.30(+0.58%)
Jul 01, 2024	52.26	52.78	51.72	51.72	18,432	-0.12(-0.23%)
Jun 28, 2024	52.64	52.64	51.45	51.84	16,687	-0.51(-0.97%)
Jun 27, 2024	52.55	52.55	52.09	52.35	35,866	-0.11(-0.21%)
Jun 26, 2024	52.88	52.88	52.31	52.46	30,086	-0.55(-1.04%)
Jun 25, 2024	53.45	53.45	52.88	53.01	26,462	-0.27(-0.51%)
Jun 24, 2024	52.87	53.50	52.70	53.28	21,799	+0.59(+1.12%)
Jun 21, 2024	53.13	53.24	52.66	52.69	28,980	-0.24(-0.45%)
Jun 20, 2024	52.55	53.03	52.55	52.93	36,721	+0.52(+0.99%)
Jun 18, 2024	51.93	52.41	51.61	52.41	20,307	+0.25(+0.48%)
Jun 17, 2024	52.55	52.55	52.03	52.16	22,015	-0.69(-1.31%)
Jun 14, 2024	52.90	52.90	52.47	52.85	22,265	-0.27(-0.51%)
Jun 13, 2024	53.21	53.21	52.48	53.12	39,731	+0.07(+0.13%)
Jun 12, 2024	53.85	53.85	52.71	53.05	15,624	-0.14(-0.27%)
Jun 11, 2024	53.09	53.22	52.71	53.19	14,143	-0.05(-0.09%)
Jun 10, 2024	52.35	53.33	52.35	53.24	33,585	+0.92(+1.76%)
Jun 07, 2024	52.64	52.90	52.31	52.31	177,005	-0.56(-1.07%)
Jun 06, 2024	53.78	53.85	52.66	52.88	26,169	-0.85(-1.57%)
Jun 05, 2024	53.53	53.80	53.52	53.72	43,575	+0.16(+0.30%)
Jun 04, 2024	54.01	54.01	52.99	53.56	36,793	-0.47(-0.87%)

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.