NYSEArca - Delayed Quote USD

Virtus Reaves Utilities ETF (UTES)

70.46
+0.71
+(1.01%)
At close: 4:00:00 PM EDT
70.46
0.00
(0.00%)
After hours: 4:05:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 202569.6671.0369.6670.4670.4688,026
May 12, 202570.1470.3269.5469.7569.7565,100
May 9, 202569.3269.3268.1568.6568.6570,100
May 8, 202569.8069.9568.9568.9768.97142,600
May 7, 202569.4569.8368.9169.4369.4334,700
May 6, 202568.2970.2368.2969.6369.6396,200
May 5, 202568.1768.5667.4568.4568.4581,300
May 2, 202568.3268.7567.8968.4368.43102,700
May 1, 202567.4868.6767.1867.6767.67248,600
Apr 30, 202566.4966.8165.2566.7566.7537,500
Apr 29, 202566.5967.1366.2066.8966.8974,900
Apr 28, 202566.1266.7865.7666.6566.6528,400
Apr 25, 202566.1366.3065.8766.1266.1224,400
Apr 24, 202565.3466.4665.1166.0166.0129,400
Apr 23, 202565.6966.3264.8665.2565.2536,000
Apr 22, 202563.0064.4263.0064.3364.3355,200
Apr 21, 202564.1364.1361.4262.2262.2269,900
Apr 17, 202564.2465.2964.2464.5364.5350,200
Apr 16, 202564.3264.8263.6864.0564.0558,700
Apr 15, 202564.3364.8664.1364.4664.4631,800
Apr 14, 202564.2564.4163.5264.1764.1737,600
Apr 11, 202562.1163.2061.4063.0663.0654,000
Apr 10, 202562.6463.0161.0362.1662.1699,900
Apr 9, 202559.3663.6758.2763.3863.38130,000
Apr 8, 202561.5762.1659.1959.7959.79144,300
Apr 7, 202558.3061.6557.2459.8459.84142,500
Apr 4, 202562.8162.9759.0859.6459.64123,800
Apr 3, 202564.7565.5763.5663.5963.5980,100
Apr 2, 202565.0266.4664.9566.3466.3431,900
Apr 1, 202564.7665.4464.1565.3565.3545,700
Mar 31, 202563.6864.8563.6564.6064.6049,200
Mar 28, 202564.3164.8364.2264.2964.2937,500
Mar 27, 202564.3764.8864.0064.1764.1741,400
Mar 26, 202564.9965.2664.4364.6064.6037,000
Mar 25, 202566.1866.1864.7765.1965.1949,900
Mar 24, 202566.1566.6465.9066.0766.0745,900
Mar 21, 202565.4365.5064.9665.4565.4556,100
Mar 20, 2025 0.26 Dividend
Mar 20, 202565.3765.9665.3265.7865.7832,800
Mar 19, 202564.7866.0564.7865.8265.5644,500
Mar 18, 202565.2065.2064.2564.8764.6136,500
Mar 17, 202565.0865.8765.0865.4465.1874,200
Mar 14, 202563.5465.0763.5464.9764.7134,900
Mar 13, 202563.8763.8762.7763.2162.9650,500
Mar 12, 202563.4364.3762.9563.6263.3768,000
Mar 11, 202561.8062.8861.7362.5162.2697,200
Mar 10, 202561.3461.7660.4261.5161.27163,800
Mar 7, 202561.8362.6561.2762.1061.85168,400
Mar 6, 202563.5763.5761.4761.7261.48131,700
Mar 5, 202564.2164.6563.5064.3664.11100,700
Mar 4, 202565.1065.8964.2764.6864.4297,000
Mar 3, 202566.5466.6564.9265.4265.16111,400
Feb 28, 202565.4666.5665.2766.5066.24126,500
Feb 27, 202568.0668.0665.3865.4265.1698,600
Feb 26, 202567.6068.6967.3167.8067.5388,400
Feb 25, 202567.0867.1264.9567.0066.74123,500
Feb 24, 202569.4769.4767.7268.3268.05188,300
Feb 21, 202570.7670.7668.6669.1968.9297,200
Feb 20, 202571.3271.3270.0070.4670.1887,500
Feb 19, 202571.2271.8370.8271.4971.21110,900
Feb 18, 202570.7171.3870.5571.3171.03128,300
Feb 14, 202570.2971.0269.7670.2169.9364,700
Feb 13, 202570.0870.2469.3270.1869.90116,200
Feb 12, 202568.7470.2268.3269.9069.62119,000
Feb 11, 202569.4169.8068.8269.8069.5293,000
Feb 10, 202569.5269.7369.0369.7369.4578,400
Feb 7, 202569.7370.2168.9169.1268.8574,300
Feb 6, 202570.0870.0868.9869.6469.3693,300
Feb 5, 202569.5270.3668.9669.7069.42123,900
Feb 4, 202568.6768.9067.4568.7568.4876,300
Feb 3, 202567.0069.1666.6268.8968.62179,700
Jan 31, 202569.1169.2768.1068.2768.00183,700
Jan 30, 202567.4869.2167.4869.0868.81131,500
Jan 29, 202565.7967.3065.6066.5766.3187,900
Jan 28, 202566.0766.0764.0365.6365.37212,700
Jan 27, 202567.9367.9364.2265.0864.82408,000
Jan 24, 202572.4872.8171.9372.6872.39127,400
Jan 23, 202572.0973.2572.0272.2171.92350,900
Jan 22, 202573.2373.2371.5771.8471.56191,100
Jan 21, 202571.8372.8671.4172.2771.98233,100
Jan 17, 202570.3870.7069.7870.4470.16182,500
Jan 16, 202568.8670.6368.8670.5070.22324,100
Jan 15, 202568.7369.1968.1368.4668.19103,400
Jan 14, 202566.6367.7266.4967.4167.1481,300
Jan 13, 202566.8466.8465.2466.1565.89124,200
Jan 10, 202567.0567.8866.3867.3167.04164,400
Jan 8, 202565.9666.0164.2866.0165.75180,200
Jan 7, 202566.7966.7965.4566.1165.85105,200
Jan 6, 202567.2367.2365.9466.4766.21177,500
Jan 3, 202566.0966.9865.5466.7166.45156,500
Jan 2, 202564.3265.3964.2365.3365.07138,400
Dec 31, 202464.1964.3263.5563.7563.5062,800
Dec 30, 202463.6364.1763.1764.0363.78225,100
Dec 27, 202464.4364.4363.6164.1563.9046,300
Dec 26, 202464.7964.8964.3564.7264.4640,200
Dec 24, 202464.4664.8764.1664.8764.6119,300
Dec 23, 202463.6664.2762.8464.2764.0257,400
Dec 20, 2024 0.27 Dividend
Dec 20, 202462.0464.0062.0063.7863.5378,200
Dec 19, 202463.1163.8863.1163.2462.72107,000
Dec 18, 202465.0065.0062.7462.7962.2790,200
Dec 17, 202465.1065.1664.3264.7164.1882,300
Dec 16, 202465.7066.2765.2865.5665.0257,400
Dec 13, 202465.9766.1465.6865.7065.1650,400
Dec 12, 202466.0166.5165.6665.6665.1265,000
Dec 11, 202465.7366.0765.4365.7665.2264,500
Dec 10, 202466.4066.4065.0365.4064.86114,000
Dec 9, 202468.3868.3866.2466.6566.10110,900
Dec 6, 202469.2469.4768.1168.3767.8192,100
Dec 5, 202469.1269.4468.7969.0768.50108,100
Dec 4, 202468.5269.0568.4168.8568.2970,700
Dec 3, 202468.6569.0267.9868.0667.5058,000
Dec 2, 202469.9970.1568.2468.3267.76111,500
Nov 29, 202469.7470.0569.7069.8369.2673,500
Nov 27, 202470.3570.3569.3069.4968.92106,900
Nov 26, 202468.5470.1168.5470.0969.52108,400
Nov 25, 202469.9269.9268.0068.6268.06108,200
Nov 22, 202470.0270.0268.7269.0568.48143,700
Nov 21, 202467.8469.7167.5069.6969.12152,700
Nov 20, 202468.0768.1867.0267.4366.88122,500
Nov 19, 202466.1667.8065.8167.8067.24117,900
Nov 18, 202465.7767.0565.7766.5866.0369,200
Nov 15, 202464.8065.6564.5165.6165.0755,400
Nov 14, 202465.4665.8364.8264.9364.4061,900
Nov 13, 202466.0266.3165.1565.3464.8062,000
Nov 12, 202466.0866.0864.7565.5164.9781,500
Nov 11, 202466.1566.5465.8066.2465.7086,600
Nov 8, 202464.7065.8464.7065.7465.2067,200
Nov 7, 202464.2465.1063.7164.4163.88145,200
Nov 6, 202463.2763.4062.6063.2462.72104,800
Nov 5, 202461.5663.0761.1563.0562.5377,000
Nov 4, 202461.3561.4960.5861.2460.74131,200
Nov 1, 202464.6564.6562.5162.6462.13106,200
Oct 31, 202463.5164.5063.4564.3263.7950,800
Oct 30, 202463.9163.9863.3863.4662.9435,900
Oct 29, 202464.6764.6763.8263.9463.4263,300
Oct 28, 202464.7265.3664.7265.1664.6349,100
Oct 25, 202465.3365.3364.2364.3063.7740,900
Oct 24, 202465.6765.6764.7164.9564.42124,600
Oct 23, 202464.8765.4964.8765.4964.95102,200
Oct 22, 202465.0265.1364.5364.8664.3345,000
Oct 21, 202465.7165.7164.9665.4264.8865,500
Oct 18, 202464.9065.4664.6965.3764.8376,700
Oct 17, 202466.7166.7164.9264.9264.3970,700
Oct 16, 202464.7365.9764.2665.9165.37106,100
Oct 15, 202464.8164.8164.1264.2063.6768,300
Oct 14, 202463.3464.5763.3464.5564.0271,200
Oct 11, 202462.1463.2061.5063.2062.6871,400
Oct 10, 202463.0863.5962.9762.9762.4536,300
Oct 9, 202464.0964.0962.7363.2362.71117,100
Oct 8, 202464.8164.8764.3064.3463.8159,300
Oct 7, 202466.4966.5564.1464.5163.98164,500
Oct 4, 202465.6466.4665.3666.4165.87115,800
Oct 3, 202465.4566.0665.1765.6965.1589,800
Oct 2, 202464.5765.2264.2964.8864.3563,400
Oct 1, 202464.0464.8263.4064.7864.2585,000
Sep 30, 202464.0264.0763.2363.9663.44102,100
Sep 27, 202463.4763.9763.3163.7563.2381,000
Sep 26, 202464.4964.6062.8363.0262.50158,900
Sep 25, 202463.7264.2263.2164.0563.5298,100
Sep 24, 202463.5163.9063.0763.2162.69106,400
Sep 23, 202463.5064.0362.5563.4062.88123,300
Sep 20, 2024 0.17 Dividend
Sep 20, 202460.7762.7560.7762.6562.1453,100
Sep 19, 202460.0160.1259.0759.7559.0951,400
Sep 18, 202459.8460.1459.6059.8259.1636,000
Sep 17, 202460.0860.3159.6959.7959.1360,600
Sep 16, 202459.4759.9359.1859.8659.2093,600
Sep 13, 202458.2959.1858.0459.1858.5324,400
Sep 12, 202457.4757.8657.2957.7857.1422,200
Sep 11, 202456.8957.4456.2857.4056.7719,000
Sep 10, 202456.2556.7756.2056.7056.0724,100
Sep 9, 202455.8656.2555.3556.2455.6225,000
Sep 6, 202456.3756.4655.6255.7855.1715,900
Sep 5, 202456.9656.9656.0856.3455.7228,900
Sep 4, 202456.2456.8156.2456.4955.8730,700
Sep 3, 202457.3357.3355.8755.9155.29185,200
Aug 30, 202457.1557.4056.8257.3456.7147,800
Aug 29, 202456.8457.1956.2656.8356.2023,100
Aug 28, 202456.8356.9156.4256.4855.8620,800
Aug 27, 202456.9357.0156.6256.8756.2418,900
Aug 26, 202457.1857.1856.6756.9356.3027,800
Aug 23, 202456.4856.8556.4056.8256.1959,900
Aug 22, 202456.3356.5655.9556.2255.6031,800
Aug 21, 202455.5656.1955.5655.9755.3514,000
Aug 20, 202455.6555.6555.3055.3754.7616,500
Aug 19, 202455.1555.6555.0155.6555.0433,900
Aug 16, 202455.1655.1954.7955.0054.3914,200
Aug 15, 202454.6555.1854.2855.0954.4827,600
Aug 14, 202454.8454.9954.2154.6654.0622,500
Aug 13, 202454.7255.1954.3654.6454.0431,000
Aug 12, 202454.3654.3653.5554.0453.4412,000
Aug 9, 202454.3554.3553.2854.3153.7117,100
Aug 8, 202453.4454.1753.1353.9753.3832,300
Aug 7, 202453.5154.0753.0053.2552.6620,900
Aug 6, 202452.5953.7652.5953.2752.6830,900
Aug 5, 202452.7053.0252.0552.3351.7521,900
Aug 2, 202454.5354.5952.8053.6653.0759,100
Aug 1, 202454.2554.8154.0054.4353.8328,500
Jul 31, 202454.4554.4553.6754.1953.5919,700
Jul 30, 202452.5052.5051.9652.2551.6743,800
Jul 29, 202452.5152.5151.9952.2751.6919,100
Jul 26, 202451.9152.2751.6352.2551.6720,400
Jul 25, 202452.7552.7551.2151.5250.9529,400
Jul 24, 202452.9252.9252.4352.4951.9125,900
Jul 23, 202453.0753.1452.7652.8352.2514,400
Jul 22, 202452.6753.0552.6752.9652.3836,800
Jul 19, 202452.1752.3951.4152.3951.8113,000
Jul 18, 202452.1652.7151.9452.1651.5813,900
Jul 17, 202453.3453.3452.0652.0951.5261,900
Jul 16, 202453.2753.5153.1353.2952.7057,000
Jul 15, 202454.8654.8653.0053.0852.4959,900
Jul 12, 202454.6855.1254.3554.8054.2062,100
Jul 11, 202454.0154.4454.0154.3453.74108,900
Jul 10, 202453.0453.6152.6053.5552.9629,300
Jul 9, 202452.6353.5952.6352.9452.3565,000
Jul 8, 202452.8352.8552.4752.8052.2251,500
Jul 5, 202452.7152.7352.3552.5351.9516,600
Jul 3, 202452.2852.7552.0852.5451.968,100
Jul 2, 202451.8152.3151.8152.0251.4572,700
Jul 1, 202452.2652.7851.7251.7251.1518,400
Jun 28, 202452.6452.6451.4551.8451.2716,700
Jun 27, 202452.5552.5552.0952.3551.7735,900
Jun 26, 202452.8852.8852.3152.4651.8830,100
Jun 25, 202453.4553.4552.8853.0152.4326,500
Jun 24, 202452.8753.5052.7053.2852.6921,800
Jun 21, 202453.1353.2452.6552.6952.1129,000
Jun 20, 2024 0.26 Dividend
Jun 20, 202452.5553.0352.5552.9352.3536,700
Jun 18, 202452.1952.6751.8752.6751.8320,200
Jun 17, 202452.8152.8152.2952.4251.5821,900
Jun 14, 202453.1653.1652.7353.1152.2722,200
Jun 13, 202453.4753.4752.7453.3852.5339,500
Jun 12, 202454.1254.1252.9753.3152.4615,500
Jun 11, 202453.3553.4852.9753.4552.6014,100
Jun 10, 202452.6153.5952.6153.5052.6533,400
Jun 7, 202452.9053.1652.5752.5751.74176,100
Jun 6, 202454.0554.1252.9253.1452.2926,000
Jun 5, 202453.8054.0753.7953.9953.1343,400
Jun 4, 202454.2854.2853.2553.8352.9736,600
Jun 3, 202455.6355.6354.0854.3053.4446,600
May 31, 202455.2655.4154.4155.3454.4628,700
May 30, 202454.3554.9854.2854.9854.1187,600
May 29, 202454.8854.8854.0354.2053.3421,700
May 28, 202455.4755.4754.8755.0454.1679,400
May 24, 202453.9154.9753.8054.9054.0324,600
May 23, 202454.4854.4853.5553.9253.0631,200
May 22, 202454.9254.9254.2954.3453.4823,100
May 21, 202454.2654.9054.2654.9054.0323,200
May 20, 202454.5554.5554.0754.1553.2926,900
May 17, 202454.3854.5954.1454.3253.4527,800
May 16, 202455.0355.0354.2954.3253.4623,600
May 15, 202454.3654.8754.2954.8453.9740,300
May 14, 202453.6453.7253.3853.6952.8426,400

Related Tickers