Virtus Reaves Utilities ETF (UTES)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

53.50

+0.93

(+1.76%)

At close: 03:59PM EDT

Time period:

11 Jun 2023 - 11 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	52.61	53.59	52.61	53.50	53.50	33,400
07 Jun 2024	52.90	53.16	52.57	52.57	52.57	176,100
06 Jun 2024	54.05	54.12	52.92	53.14	53.14	26,000
05 Jun 2024	53.80	54.07	53.79	53.99	53.99	43,400
04 Jun 2024	54.28	54.28	53.25	53.83	53.83	36,600
03 Jun 2024	55.63	55.63	54.08	54.30	54.30	46,600
31 May 2024	55.26	55.41	54.41	55.34	55.34	28,700
30 May 2024	54.35	54.98	54.28	54.98	54.98	87,600
29 May 2024	54.88	54.88	54.03	54.20	54.20	21,700
28 May 2024	55.47	55.47	54.87	55.04	55.04	79,400
24 May 2024	53.91	54.97	53.80	54.90	54.90	24,600
23 May 2024	54.48	54.48	53.55	53.92	53.92	31,200
22 May 2024	54.92	54.92	54.29	54.34	54.34	23,100
21 May 2024	54.26	54.90	54.26	54.90	54.90	23,200
20 May 2024	54.55	54.55	54.07	54.15	54.15	26,900
17 May 2024	54.38	54.59	54.14	54.32	54.32	27,800
16 May 2024	55.03	55.03	54.29	54.32	54.32	23,600
15 May 2024	54.36	54.87	54.29	54.84	54.84	40,300
14 May 2024	53.64	53.72	53.38	53.69	53.69	26,400
13 May 2024	53.93	54.05	53.33	53.37	53.37	163,600
10 May 2024	56.10	56.10	53.32	53.55	53.55	28,300
09 May 2024	53.21	53.67	52.76	53.65	53.65	40,200
08 May 2024	51.89	52.82	51.89	52.77	52.77	43,100
07 May 2024	51.79	51.93	51.57	51.89	51.89	27,000
06 May 2024	51.38	51.53	51.24	51.52	51.52	19,100
03 May 2024	51.00	51.10	50.78	51.10	51.10	27,000
02 May 2024	51.11	51.11	50.06	50.49	50.49	17,500
01 May 2024	49.54	50.29	49.50	50.01	50.01	147,100
30 Apr 2024	49.80	49.87	49.54	49.56	49.56	6,100
29 Apr 2024	49.36	49.81	49.36	49.78	49.78	6,400
26 Apr 2024	49.31	49.31	48.95	48.95	48.95	6,600
25 Apr 2024	48.80	49.43	48.65	49.31	49.31	7,900
24 Apr 2024	48.77	49.11	48.67	49.05	49.05	7,100
23 Apr 2024	48.58	48.96	48.58	48.66	48.66	12,300
22 Apr 2024	47.98	48.56	47.95	48.41	48.41	28,900
19 Apr 2024	47.48	47.86	47.48	47.85	47.85	9,900
18 Apr 2024	47.36	47.42	47.09	47.36	47.36	4,400
17 Apr 2024	46.81	47.38	46.73	47.36	47.36	4,700
16 Apr 2024	47.04	47.04	46.50	46.50	46.50	3,100
15 Apr 2024	47.99	48.16	46.80	47.00	47.00	14,200
12 Apr 2024	47.91	47.91	47.53	47.54	47.54	3,100
11 Apr 2024	48.24	48.24	47.65	48.01	48.01	5,000
10 Apr 2024	48.00	48.09	47.82	48.00	48.00	12,600
09 Apr 2024	48.94	48.94	48.47	48.60	48.60	11,300
08 Apr 2024	48.78	48.78	48.66	48.74	48.74	6,600
05 Apr 2024	47.91	48.60	47.91	48.60	48.60	4,400
04 Apr 2024	48.71	48.71	48.08	48.08	48.08	7,400
03 Apr 2024	48.34	48.51	48.32	48.40	48.40	103,600
02 Apr 2024	49.00	49.00	48.29	48.43	48.43	7,700
01 Apr 2024	48.64	48.64	48.25	48.42	48.42	5,800
28 Mar 2024	48.14	48.55	48.14	48.55	48.55	2,600
27 Mar 2024	47.57	48.15	47.54	48.15	48.15	2,100
26 Mar 2024	48.27	48.27	47.14	47.14	47.14	12,400
25 Mar 2024	47.65	47.80	47.30	47.69	47.69	9,200
22 Mar 2024	47.60	47.60	47.31	47.41	47.41	2,600
21 Mar 2024	47.34	47.42	47.22	47.22	47.22	4,800
20 Mar 2024	46.80	47.15	46.80	47.06	47.06	4,100
20 Mar 2024	0.26 Dividend
19 Mar 2024	46.67	47.06	46.67	47.05	46.79	2,100
18 Mar 2024	46.22	46.71	46.22	46.51	46.25	4,100
15 Mar 2024	46.18	46.60	46.17	46.30	46.04	2,200
14 Mar 2024	47.91	47.91	46.12	46.25	45.99	3,000
13 Mar 2024	46.76	46.76	46.56	46.56	46.31	2,700
12 Mar 2024	46.59	46.59	46.04	46.25	45.99	4,300
11 Mar 2024	47.06	47.06	46.39	46.52	46.26	2,800
08 Mar 2024	46.44	46.65	46.38	46.62	46.36	8,600
07 Mar 2024	46.71	46.71	46.51	46.62	46.36	5,400
06 Mar 2024	46.34	46.35	46.22	46.33	46.07	2,900
05 Mar 2024	46.68	46.69	45.74	45.74	45.49	1,700
04 Mar 2024	45.00	45.71	44.97	45.71	45.46	8,500
01 Mar 2024	45.37	45.37	44.54	44.93	44.68	5,200
29 Feb 2024	45.48	45.49	44.90	45.10	44.85	10,400
28 Feb 2024	44.87	45.15	44.87	45.15	44.90	8,100
27 Feb 2024	43.92	44.85	43.92	44.85	44.61	1,000
26 Feb 2024	44.65	44.65	43.73	43.78	43.54	7,400
23 Feb 2024	44.24	44.62	44.24	44.62	44.37	2,000
22 Feb 2024	43.95	44.47	43.89	44.27	44.02	1,800
21 Feb 2024	44.00	44.42	44.00	44.42	44.18	700
20 Feb 2024	43.87	44.12	43.87	43.88	43.64	2,600
16 Feb 2024	43.93	44.00	43.82	43.82	43.58	1,300
15 Feb 2024	43.57	43.80	43.57	43.80	43.56	1,000
14 Feb 2024	42.92	43.15	42.90	43.13	42.89	6,200
13 Feb 2024	42.81	42.86	42.66	42.86	42.62	3,900
12 Feb 2024	43.01	43.42	42.97	43.42	43.18	1,300
09 Feb 2024	42.81	43.02	42.73	43.02	42.78	2,800
08 Feb 2024	42.94	42.95	42.48	42.77	42.54	4,300
07 Feb 2024	43.14	43.28	42.92	43.13	42.89	4,400
06 Feb 2024	42.74	43.12	42.74	43.04	42.80	1,500
05 Feb 2024	43.44	43.44	42.87	42.87	42.63	2,700
02 Feb 2024	43.63	43.72	43.61	43.72	43.48	2,800
01 Feb 2024	43.31	44.29	43.28	44.29	44.05	22,400
31 Jan 2024	43.75	44.01	43.43	43.47	43.23	49,100
30 Jan 2024	43.29	43.57	43.27	43.57	43.33	2,600
29 Jan 2024	43.21	43.52	43.10	43.45	43.21	4,800
26 Jan 2024	43.15	43.36	43.15	43.28	43.04	4,900
25 Jan 2024	42.64	43.01	42.54	43.01	42.77	6,400
24 Jan 2024	42.95	42.95	42.21	42.24	42.01	4,700
23 Jan 2024	43.01	43.01	42.85	42.87	42.63	1,000
22 Jan 2024	43.07	43.07	42.78	42.88	42.64	2,300
19 Jan 2024	42.99	43.09	42.94	43.07	42.83	17,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,785.48-2.09(-0.02%)

NZD/USD0.6130+0.0002(+0.03%)

ALL ORDS8,005.90-106.90(-1.32%)

OIL77.44-0.30(-0.39%)

GOLD2,332.00+5.00(+0.21%)

Virtus Reaves Utilities ETF (UTES)

NZX 50
11,785.48
-2.09(-0.02%)

NZD/USD
0.6130
+0.0002(+0.03%)

ALL ORDS
8,005.90
-106.90(-1.32%)

OIL
77.44
-0.30(-0.39%)

GOLD
2,332.00
+5.00(+0.21%)