Virtus Reaves Utilities ETF (NY: UTES )

61.82 +2.24 (+3.76%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 54.25 54.81 54.00 54.43 28,475 +0.24(+0.44%)
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%)
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.