NYSEArca - Nasdaq Real Time Price USD

Virtus Reaves Utilities ETF (UTES)

65.53 +1.33 (+2.08%)
As of 1:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 64.73 65.59 64.26 65.53 65.53 70,050
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 9, 2024 64.09 64.09 62.73 63.23 63.23 117,100
Oct 8, 2024 64.81 64.87 64.30 64.34 64.34 59,300
Oct 7, 2024 66.49 66.55 64.14 64.51 64.51 164,500
Oct 4, 2024 65.64 66.46 65.36 66.41 66.41 115,800
Oct 3, 2024 65.45 66.06 65.17 65.69 65.69 89,800
Oct 2, 2024 64.57 65.22 64.29 64.88 64.88 63,400
Oct 1, 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 0.17 Dividend
Sep 20, 2024 60.77 62.75 60.77 62.65 62.65 53,100
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 9, 2024 55.86 56.25 55.35 56.24 56.08 25,000
Sep 6, 2024 56.37 56.46 55.62 55.78 55.62 15,900
Sep 5, 2024 56.96 56.96 56.08 56.34 56.18 28,900
Sep 4, 2024 56.24 56.81 56.24 56.49 56.33 30,700
Sep 3, 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 9, 2024 54.35 54.35 53.28 54.31 54.16 17,100
Aug 8, 2024 53.44 54.17 53.13 53.97 53.82 32,300
Aug 7, 2024 53.51 54.07 53.00 53.25 53.10 20,900
Aug 6, 2024 52.59 53.76 52.59 53.27 53.12 30,900
Aug 5, 2024 52.70 53.02 52.05 52.33 52.18 21,900
Aug 2, 2024 54.53 54.59 52.80 53.66 53.51 59,100
Aug 1, 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 9, 2024 52.63 53.59 52.63 52.94 52.79 65,000
Jul 8, 2024 52.83 52.85 52.47 52.80 52.65 51,500
Jul 5, 2024 52.71 52.73 52.35 52.53 52.38 16,600
Jul 3, 2024 52.28 52.75 52.08 52.54 52.39 8,100
Jul 2, 2024 51.81 52.31 51.81 52.02 51.87 72,700
Jul 1, 2024 52.26 52.78 51.72 51.72 51.57 18,400
Jun 28, 2024 52.64 52.64 51.45 51.84 51.69 16,700
Jun 27, 2024 52.55 52.55 52.09 52.35 52.20 35,900
Jun 26, 2024 52.88 52.88 52.31 52.46 52.31 30,100
Jun 25, 2024 53.45 53.45 52.88 53.01 52.86 26,500
Jun 24, 2024 52.87 53.50 52.70 53.28 53.13 21,800
Jun 21, 2024 53.13 53.24 52.65 52.69 52.54 29,000
Jun 20, 2024 0.26 Dividend
Jun 20, 2024 52.55 53.03 52.55 52.93 52.78 36,700
Jun 18, 2024 52.19 52.67 51.87 52.67 52.26 20,200
Jun 17, 2024 52.81 52.81 52.29 52.42 52.01 21,900
Jun 14, 2024 53.16 53.16 52.73 53.11 52.70 22,200
Jun 13, 2024 53.47 53.47 52.74 53.38 52.97 39,500
Jun 12, 2024 54.12 54.12 52.97 53.31 52.90 15,500
Jun 11, 2024 53.35 53.48 52.97 53.45 53.04 14,100
Jun 10, 2024 52.61 53.59 52.61 53.50 53.08 33,400
Jun 7, 2024 52.90 53.16 52.57 52.57 52.17 176,100
Jun 6, 2024 54.05 54.12 52.92 53.14 52.73 26,000
Jun 5, 2024 53.80 54.07 53.79 53.99 53.57 43,400
Jun 4, 2024 54.28 54.28 53.25 53.83 53.41 36,600
Jun 3, 2024 55.63 55.63 54.08 54.30 53.88 46,600
May 31, 2024 55.26 55.41 54.41 55.34 54.91 28,700
May 30, 2024 54.35 54.98 54.28 54.98 54.55 87,600
May 29, 2024 54.88 54.88 54.03 54.20 53.78 21,700
May 28, 2024 55.47 55.47 54.87 55.04 54.61 79,400
May 24, 2024 53.91 54.97 53.80 54.90 54.47 24,600
May 23, 2024 54.48 54.48 53.55 53.92 53.50 31,200
May 22, 2024 54.92 54.92 54.29 54.34 53.92 23,100
May 21, 2024 54.26 54.90 54.26 54.90 54.47 23,200
May 20, 2024 54.55 54.55 54.07 54.15 53.73 26,900
May 17, 2024 54.38 54.59 54.14 54.32 53.89 27,800
May 16, 2024 55.03 55.03 54.29 54.32 53.90 23,600
May 15, 2024 54.36 54.87 54.29 54.84 54.41 40,300
May 14, 2024 53.64 53.72 53.38 53.69 53.27 26,400
May 13, 2024 53.93 54.05 53.33 53.37 52.96 163,600
May 10, 2024 56.10 56.10 53.32 53.55 53.14 28,300
May 9, 2024 53.21 53.67 52.76 53.65 53.23 40,200
May 8, 2024 51.89 52.82 51.89 52.77 52.36 43,100
May 7, 2024 51.79 51.93 51.57 51.89 51.49 27,000
May 6, 2024 51.38 51.53 51.24 51.52 51.12 19,100
May 3, 2024 51.00 51.10 50.78 51.10 50.70 27,000
May 2, 2024 51.11 51.11 50.06 50.49 50.09 17,500
May 1, 2024 49.54 50.29 49.50 50.01 49.62 147,100
Apr 30, 2024 49.80 49.87 49.54 49.56 49.18 6,100
Apr 29, 2024 49.36 49.81 49.36 49.78 49.39 6,400
Apr 26, 2024 49.31 49.31 48.95 48.95 48.57 6,600
Apr 25, 2024 48.80 49.43 48.65 49.31 48.92 7,900
Apr 24, 2024 48.77 49.11 48.67 49.05 48.67 7,100
Apr 23, 2024 48.58 48.96 48.58 48.66 48.29 12,300
Apr 22, 2024 47.98 48.56 47.95 48.41 48.04 28,900
Apr 19, 2024 47.48 47.86 47.48 47.85 47.48 9,900
Apr 18, 2024 47.36 47.42 47.09 47.36 46.99 4,400
Apr 17, 2024 46.81 47.38 46.73 47.36 46.99 4,700
Apr 16, 2024 47.04 47.04 46.50 46.50 46.14 3,100
Apr 15, 2024 47.99 48.16 46.80 47.00 46.63 14,200
Apr 12, 2024 47.91 47.91 47.53 47.54 47.17 3,100
Apr 11, 2024 48.24 48.24 47.65 48.01 47.63 5,000
Apr 10, 2024 48.00 48.09 47.82 48.00 47.63 12,600
Apr 9, 2024 48.94 48.94 48.47 48.60 48.22 11,300
Apr 8, 2024 48.78 48.78 48.66 48.74 48.36 6,600
Apr 5, 2024 47.91 48.60 47.91 48.60 48.22 4,400
Apr 4, 2024 48.71 48.71 48.08 48.08 47.71 7,400
Apr 3, 2024 48.34 48.51 48.32 48.40 48.03 103,600
Apr 2, 2024 49.00 49.00 48.29 48.43 48.05 7,700
Apr 1, 2024 48.64 48.64 48.25 48.42 48.05 5,800
Mar 28, 2024 48.14 48.55 48.14 48.55 48.18 2,600
Mar 27, 2024 47.57 48.15 47.54 48.15 47.77 2,100
Mar 26, 2024 48.27 48.27 47.14 47.14 46.78 12,400
Mar 25, 2024 47.65 47.80 47.30 47.69 47.32 9,200
Mar 22, 2024 47.60 47.60 47.31 47.41 47.04 2,600
Mar 21, 2024 47.34 47.42 47.22 47.22 46.85 4,800
Mar 20, 2024 0.26 Dividend
Mar 20, 2024 46.80 47.15 46.80 47.06 46.69 4,100
Mar 19, 2024 46.67 47.06 46.67 47.05 46.43 2,100
Mar 18, 2024 46.22 46.71 46.22 46.51 45.89 4,100
Mar 15, 2024 46.18 46.60 46.17 46.30 45.69 2,200
Mar 14, 2024 47.91 47.91 46.12 46.25 45.64 3,000
Mar 13, 2024 46.76 46.76 46.56 46.56 45.95 2,700
Mar 12, 2024 46.59 46.59 46.04 46.25 45.64 4,300
Mar 11, 2024 47.06 47.06 46.39 46.52 45.90 2,800
Mar 8, 2024 46.44 46.65 46.38 46.62 46.00 8,600
Mar 7, 2024 46.71 46.71 46.51 46.62 46.00 5,400
Mar 6, 2024 46.34 46.35 46.22 46.33 45.72 2,900
Mar 5, 2024 46.68 46.69 45.74 45.74 45.13 1,700
Mar 4, 2024 45.00 45.71 44.97 45.71 45.11 8,500
Mar 1, 2024 45.37 45.37 44.54 44.93 44.33 5,200
Feb 29, 2024 45.48 45.49 44.90 45.10 44.50 10,400
Feb 28, 2024 44.87 45.15 44.87 45.15 44.55 8,100
Feb 27, 2024 43.92 44.85 43.92 44.85 44.26 1,000
Feb 26, 2024 44.65 44.65 43.73 43.78 43.20 7,400
Feb 23, 2024 44.24 44.62 44.24 44.62 44.03 2,000
Feb 22, 2024 43.95 44.47 43.89 44.27 43.68 1,800
Feb 21, 2024 44.00 44.42 44.00 44.42 43.83 700
Feb 20, 2024 43.87 44.12 43.87 43.88 43.30 2,600
Feb 16, 2024 43.93 44.00 43.82 43.82 43.24 1,300
Feb 15, 2024 43.57 43.80 43.57 43.80 43.22 1,000
Feb 14, 2024 42.92 43.15 42.90 43.13 42.56 6,200
Feb 13, 2024 42.81 42.86 42.66 42.86 42.29 3,900
Feb 12, 2024 43.01 43.42 42.97 43.42 42.84 1,300
Feb 9, 2024 42.81 43.02 42.73 43.02 42.45 2,800
Feb 8, 2024 42.94 42.95 42.48 42.77 42.21 4,300
Feb 7, 2024 43.14 43.28 42.92 43.13 42.55 4,400
Feb 6, 2024 42.74 43.12 42.74 43.04 42.47 1,500
Feb 5, 2024 43.44 43.44 42.87 42.87 42.30 2,700
Feb 2, 2024 43.63 43.72 43.61 43.72 43.15 2,800
Feb 1, 2024 43.31 44.29 43.28 44.29 43.71 22,400
Jan 31, 2024 43.75 44.01 43.43 43.47 42.90 49,100
Jan 30, 2024 43.29 43.57 43.27 43.57 42.99 2,600
Jan 29, 2024 43.21 43.52 43.10 43.45 42.87 4,800
Jan 26, 2024 43.15 43.36 43.15 43.28 42.70 4,900
Jan 25, 2024 42.64 43.01 42.54 43.01 42.44 6,400
Jan 24, 2024 42.95 42.95 42.21 42.24 41.68 4,700
Jan 23, 2024 43.01 43.01 42.85 42.87 42.30 1,000
Jan 22, 2024 43.07 43.07 42.78 42.88 42.31 2,300
Jan 19, 2024 42.99 43.09 42.94 43.07 42.50 17,000
Jan 18, 2024 42.95 43.17 42.85 43.13 42.56 6,100
Jan 17, 2024 43.66 43.82 43.07 43.34 42.77 6,200
Jan 16, 2024 44.28 44.28 43.81 43.90 43.32 6,100
Jan 12, 2024 44.48 44.48 44.33 44.42 43.83 5,300
Jan 11, 2024 45.00 45.00 44.11 44.27 43.69 11,200
Jan 10, 2024 45.37 45.37 45.23 45.23 44.63 57,000
Jan 9, 2024 45.35 45.48 45.35 45.42 44.82 6,300
Jan 8, 2024 45.30 45.55 45.29 45.55 44.95 2,900
Jan 5, 2024 45.44 45.44 45.06 45.28 44.68 2,400
Jan 4, 2024 45.39 45.43 45.09 45.09 44.50 1,700
Jan 3, 2024 44.98 45.19 44.98 45.19 44.59 3,000
Jan 2, 2024 44.35 45.10 44.35 45.06 44.46 4,000
Dec 29, 2023 44.63 44.64 44.44 44.64 44.05 1,300
Dec 28, 2023 44.28 44.64 44.28 44.64 44.04 2,300
Dec 27, 2023 44.46 44.46 44.28 44.36 43.77 15,000
Dec 26, 2023 44.39 44.88 44.39 44.88 44.29 53,200
Dec 22, 2023 44.46 44.46 44.11 44.11 43.53 3,700
Dec 21, 2023 44.00 44.00 43.70 43.95 43.37 11,300
Dec 20, 2023 0.33 Dividend
Dec 20, 2023 44.55 44.69 43.96 43.96 43.38 5,000
Dec 19, 2023 44.98 45.15 44.94 45.13 44.20 3,300
Dec 18, 2023 44.99 45.00 44.90 44.90 43.98 800
Dec 15, 2023 45.21 45.21 44.84 45.02 44.10 2,800
Dec 14, 2023 46.43 46.58 45.52 45.52 44.59 5,200
Dec 13, 2023 44.76 46.24 44.68 46.24 45.29 2,800
Dec 12, 2023 44.88 44.88 44.49 44.71 43.80 2,700
Dec 11, 2023 44.47 44.88 44.47 44.88 43.96 4,400
Dec 8, 2023 44.51 44.55 44.33 44.55 43.64 2,600
Dec 7, 2023 44.65 44.80 44.59 44.59 43.67 2,700
Dec 6, 2023 44.53 44.62 44.53 44.62 43.70 400
Dec 5, 2023 44.25 44.28 44.22 44.22 43.31 1,800
Dec 4, 2023 44.34 44.80 44.34 44.61 43.70 11,100
Dec 1, 2023 43.97 44.45 43.97 44.42 43.52 3,600
Nov 30, 2023 43.79 44.09 43.79 44.09 43.19 3,500
Nov 29, 2023 44.42 44.42 43.77 43.90 43.00 3,200
Nov 28, 2023 44.30 44.60 44.30 44.33 43.42 2,900
Nov 27, 2023 44.20 44.34 44.16 44.29 43.39 1,400
Nov 24, 2023 44.09 44.17 44.09 44.17 43.27 4,900
Nov 22, 2023 43.86 44.09 43.86 44.09 43.19 2,300
Nov 21, 2023 43.55 43.78 43.55 43.78 42.89 2,100
Nov 20, 2023 43.62 43.86 43.62 43.73 42.84 4,900
Nov 17, 2023 44.10 44.10 43.77 43.91 43.01 2,100
Nov 16, 2023 44.07 44.07 43.82 43.83 42.93 4,700
Nov 15, 2023 44.14 44.17 43.58 43.60 42.71 4,100
Nov 14, 2023 43.16 43.77 42.89 43.75 42.86 12,800
Nov 13, 2023 42.51 42.51 42.10 42.17 41.31 2,600
Nov 10, 2023 42.40 42.59 42.36 42.56 41.69 5,000
Nov 9, 2023 42.81 42.87 42.27 42.35 41.48 2,800
Nov 8, 2023 43.12 43.12 42.39 42.81 41.93 2,700
Nov 7, 2023 43.35 43.35 42.97 43.11 42.23 23,700
Nov 6, 2023 43.58 43.59 43.41 43.41 42.52 2,200
Nov 3, 2023 44.04 44.05 43.50 43.50 42.61 6,900
Nov 2, 2023 43.55 43.61 43.26 43.42 42.53 12,200
Nov 1, 2023 42.11 42.99 41.92 42.73 41.85 12,500
Oct 31, 2023 42.10 42.20 41.81 42.15 41.29 14,900
Oct 30, 2023 41.79 41.89 41.46 41.88 41.02 8,400
Oct 27, 2023 42.16 42.16 41.36 41.45 40.60 6,200
Oct 26, 2023 41.95 42.37 41.95 42.28 41.41 2,000
Oct 25, 2023 41.78 41.96 41.78 41.96 41.10 900
Oct 24, 2023 41.61 41.82 41.60 41.79 40.94 5,500
Oct 23, 2023 40.80 41.20 40.57 40.65 39.82 2,700
Oct 20, 2023 41.63 41.63 41.06 41.06 40.22 1,400
Oct 19, 2023 41.92 41.94 41.54 41.54 40.69 2,900
Oct 18, 2023 42.18 42.18 41.71 41.92 41.06 10,400
Oct 17, 2023 41.77 42.45 41.77 42.23 41.36 4,200
Oct 16, 2023 42.28 42.29 42.20 42.29 41.42 900

Related Tickers