Advertisement
Virtus Reaves Utilities ETF (UTES)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 70.02 | 70.02 | 68.72 | 69.05 | 69.05 | 143,700 |
| Nov 21, 2024 | 67.84 | 69.71 | 67.50 | 69.69 | 69.69 | 152,700 |
| Nov 20, 2024 | 68.07 | 68.18 | 67.02 | 67.43 | 67.43 | 122,500 |
| Nov 19, 2024 | 66.16 | 67.80 | 65.81 | 67.80 | 67.80 | 117,900 |
| Nov 18, 2024 | 65.77 | 67.05 | 65.77 | 66.58 | 66.58 | 69,200 |
| Nov 15, 2024 | 64.80 | 65.65 | 64.51 | 65.61 | 65.61 | 55,400 |
| Nov 14, 2024 | 65.46 | 65.83 | 64.82 | 64.93 | 64.93 | 61,900 |
| Nov 13, 2024 | 66.02 | 66.31 | 65.15 | 65.34 | 65.34 | 62,000 |
| Nov 12, 2024 | 66.08 | 66.08 | 64.75 | 65.51 | 65.51 | 81,500 |
| Nov 11, 2024 | 66.15 | 66.54 | 65.80 | 66.24 | 66.24 | 86,600 |
| Nov 08, 2024 | 64.70 | 65.84 | 64.70 | 65.74 | 65.74 | 67,200 |
| Nov 07, 2024 | 64.24 | 65.10 | 63.71 | 64.41 | 64.41 | 145,200 |
| Nov 06, 2024 | 63.27 | 63.40 | 62.60 | 63.24 | 63.24 | 104,800 |
| Nov 05, 2024 | 61.56 | 63.07 | 61.15 | 63.05 | 63.05 | 77,000 |
| Nov 04, 2024 | 61.35 | 61.49 | 60.58 | 61.24 | 61.24 | 131,200 |
| Nov 01, 2024 | 64.65 | 64.65 | 62.51 | 62.64 | 62.64 | 106,200 |
| Oct 31, 2024 | 63.51 | 64.50 | 63.45 | 64.32 | 64.32 | 50,800 |
| Oct 30, 2024 | 63.91 | 63.98 | 63.38 | 63.46 | 63.46 | 35,900 |
| Oct 29, 2024 | 64.67 | 64.67 | 63.82 | 63.94 | 63.94 | 63,300 |
| Oct 28, 2024 | 64.72 | 65.36 | 64.72 | 65.16 | 65.16 | 49,100 |
| Oct 25, 2024 | 65.33 | 65.33 | 64.23 | 64.30 | 64.30 | 40,900 |
| Oct 24, 2024 | 65.67 | 65.67 | 64.71 | 64.95 | 64.95 | 124,600 |
| Oct 23, 2024 | 64.87 | 65.49 | 64.87 | 65.49 | 65.49 | 102,200 |
| Oct 22, 2024 | 65.02 | 65.13 | 64.53 | 64.86 | 64.86 | 45,000 |
| Oct 21, 2024 | 65.71 | 65.71 | 64.96 | 65.42 | 65.42 | 65,500 |
| Oct 18, 2024 | 64.90 | 65.46 | 64.69 | 65.37 | 65.37 | 76,700 |
| Oct 17, 2024 | 66.71 | 66.71 | 64.92 | 64.92 | 64.92 | 70,700 |
| Oct 16, 2024 | 64.73 | 65.97 | 64.26 | 65.91 | 65.91 | 106,100 |
| Oct 15, 2024 | 64.81 | 64.81 | 64.12 | 64.20 | 64.20 | 68,300 |
| Oct 14, 2024 | 63.34 | 64.57 | 63.34 | 64.55 | 64.55 | 71,200 |
| Oct 11, 2024 | 62.14 | 63.20 | 61.50 | 63.20 | 63.20 | 71,400 |
| Oct 10, 2024 | 63.08 | 63.59 | 62.97 | 62.97 | 62.97 | 36,300 |
| Oct 09, 2024 | 64.09 | 64.09 | 62.73 | 63.23 | 63.23 | 117,100 |
| Oct 08, 2024 | 64.81 | 64.87 | 64.30 | 64.34 | 64.34 | 59,300 |
| Oct 07, 2024 | 66.49 | 66.55 | 64.14 | 64.51 | 64.51 | 164,500 |
| Oct 04, 2024 | 65.64 | 66.46 | 65.36 | 66.41 | 66.41 | 115,800 |
| Oct 03, 2024 | 65.45 | 66.06 | 65.17 | 65.69 | 65.69 | 89,800 |
| Oct 02, 2024 | 64.57 | 65.22 | 64.29 | 64.88 | 64.88 | 63,400 |
| Oct 01, 2024 | 64.04 | 64.82 | 63.40 | 64.78 | 64.78 | 85,000 |
| Sep 30, 2024 | 64.02 | 64.07 | 63.23 | 63.96 | 63.96 | 102,100 |
| Sep 27, 2024 | 63.47 | 63.97 | 63.31 | 63.75 | 63.75 | 81,000 |
| Sep 26, 2024 | 64.49 | 64.60 | 62.83 | 63.02 | 63.02 | 158,900 |
| Sep 25, 2024 | 63.72 | 64.22 | 63.21 | 64.05 | 64.05 | 98,100 |
| Sep 24, 2024 | 63.51 | 63.90 | 63.07 | 63.21 | 63.21 | 106,400 |
| Sep 23, 2024 | 63.50 | 64.03 | 62.55 | 63.40 | 63.40 | 123,300 |
| Sep 20, 2024 | 60.77 | 62.75 | 60.77 | 62.65 | 62.65 | 53,100 |
| Sep 20, 2024 | 0.17 Dividend | |||||
| Sep 19, 2024 | 60.01 | 60.12 | 59.07 | 59.75 | 59.58 | 51,400 |
| Sep 18, 2024 | 59.84 | 60.14 | 59.60 | 59.82 | 59.65 | 36,000 |
| Sep 17, 2024 | 60.08 | 60.31 | 59.69 | 59.79 | 59.62 | 60,600 |
| Sep 16, 2024 | 59.47 | 59.93 | 59.18 | 59.86 | 59.69 | 93,600 |
| Sep 13, 2024 | 58.29 | 59.18 | 58.04 | 59.18 | 59.01 | 24,400 |
| Sep 12, 2024 | 57.47 | 57.86 | 57.29 | 57.78 | 57.62 | 22,200 |
| Sep 11, 2024 | 56.89 | 57.44 | 56.28 | 57.40 | 57.24 | 19,000 |
| Sep 10, 2024 | 56.25 | 56.77 | 56.20 | 56.70 | 56.54 | 24,100 |
| Sep 09, 2024 | 55.86 | 56.25 | 55.35 | 56.24 | 56.08 | 25,000 |
| Sep 06, 2024 | 56.37 | 56.46 | 55.62 | 55.78 | 55.62 | 15,900 |
| Sep 05, 2024 | 56.96 | 56.96 | 56.08 | 56.34 | 56.18 | 28,900 |
| Sep 04, 2024 | 56.24 | 56.81 | 56.24 | 56.49 | 56.33 | 30,700 |
| Sep 03, 2024 | 57.33 | 57.33 | 55.87 | 55.91 | 55.75 | 185,200 |
| Aug 30, 2024 | 57.15 | 57.40 | 56.82 | 57.34 | 57.18 | 47,800 |
| Aug 29, 2024 | 56.84 | 57.19 | 56.26 | 56.83 | 56.67 | 23,100 |
| Aug 28, 2024 | 56.83 | 56.91 | 56.42 | 56.48 | 56.32 | 20,800 |
| Aug 27, 2024 | 56.93 | 57.01 | 56.62 | 56.87 | 56.71 | 18,900 |
| Aug 26, 2024 | 57.18 | 57.18 | 56.67 | 56.93 | 56.77 | 27,800 |
| Aug 23, 2024 | 56.48 | 56.85 | 56.40 | 56.82 | 56.66 | 59,900 |
| Aug 22, 2024 | 56.33 | 56.56 | 55.95 | 56.22 | 56.06 | 31,800 |
| Aug 21, 2024 | 55.56 | 56.19 | 55.56 | 55.97 | 55.81 | 14,000 |
| Aug 20, 2024 | 55.65 | 55.65 | 55.30 | 55.37 | 55.21 | 16,500 |
| Aug 19, 2024 | 55.15 | 55.65 | 55.01 | 55.65 | 55.49 | 33,900 |
| Aug 16, 2024 | 55.16 | 55.19 | 54.79 | 55.00 | 54.84 | 14,200 |
| Aug 15, 2024 | 54.65 | 55.18 | 54.28 | 55.09 | 54.93 | 27,600 |
| Aug 14, 2024 | 54.84 | 54.99 | 54.21 | 54.66 | 54.50 | 22,500 |
| Aug 13, 2024 | 54.72 | 55.19 | 54.36 | 54.64 | 54.48 | 31,000 |
| Aug 12, 2024 | 54.36 | 54.36 | 53.55 | 54.04 | 53.89 | 12,000 |
| Aug 09, 2024 | 54.35 | 54.35 | 53.28 | 54.31 | 54.16 | 17,100 |
| Aug 08, 2024 | 53.44 | 54.17 | 53.13 | 53.97 | 53.82 | 32,300 |
| Aug 07, 2024 | 53.51 | 54.07 | 53.00 | 53.25 | 53.10 | 20,900 |
| Aug 06, 2024 | 52.59 | 53.76 | 52.59 | 53.27 | 53.12 | 30,900 |
| Aug 05, 2024 | 52.70 | 53.02 | 52.05 | 52.33 | 52.18 | 21,900 |
| Aug 02, 2024 | 54.53 | 54.59 | 52.80 | 53.66 | 53.51 | 59,100 |
| Aug 01, 2024 | 54.25 | 54.81 | 54.00 | 54.43 | 54.28 | 28,500 |
| Jul 31, 2024 | 54.45 | 54.45 | 53.67 | 54.19 | 54.04 | 19,700 |
| Jul 30, 2024 | 52.50 | 52.50 | 51.96 | 52.25 | 52.10 | 43,800 |
| Jul 29, 2024 | 52.51 | 52.51 | 51.99 | 52.27 | 52.12 | 19,100 |
| Jul 26, 2024 | 51.91 | 52.27 | 51.63 | 52.25 | 52.10 | 20,400 |
| Jul 25, 2024 | 52.75 | 52.75 | 51.21 | 51.52 | 51.37 | 29,400 |
| Jul 24, 2024 | 52.92 | 52.92 | 52.43 | 52.49 | 52.34 | 25,900 |
| Jul 23, 2024 | 53.07 | 53.14 | 52.76 | 52.83 | 52.68 | 14,400 |
| Jul 22, 2024 | 52.67 | 53.05 | 52.67 | 52.96 | 52.81 | 36,800 |
| Jul 19, 2024 | 52.17 | 52.39 | 51.41 | 52.39 | 52.24 | 13,000 |
| Jul 18, 2024 | 52.16 | 52.71 | 51.94 | 52.16 | 52.01 | 13,900 |
| Jul 17, 2024 | 53.34 | 53.34 | 52.06 | 52.09 | 51.94 | 61,900 |
| Jul 16, 2024 | 53.27 | 53.51 | 53.13 | 53.29 | 53.14 | 57,000 |
| Jul 15, 2024 | 54.86 | 54.86 | 53.00 | 53.08 | 52.93 | 59,900 |
| Jul 12, 2024 | 54.68 | 55.12 | 54.35 | 54.80 | 54.64 | 62,100 |
| Jul 11, 2024 | 54.01 | 54.44 | 54.01 | 54.34 | 54.18 | 108,900 |
| Jul 10, 2024 | 53.04 | 53.61 | 52.60 | 53.55 | 53.40 | 29,300 |
| Jul 09, 2024 | 52.63 | 53.59 | 52.63 | 52.94 | 52.79 | 65,000 |
| Jul 08, 2024 | 52.83 | 52.85 | 52.47 | 52.80 | 52.65 | 51,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.