Virtus Reaves Utilities ETF (UTES)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 18 Jan 2024 | 42.95 | 43.17 | 42.85 | 43.13 | 42.89 | 6,100 |
| 17 Jan 2024 | 43.66 | 43.82 | 43.07 | 43.34 | 43.10 | 6,200 |
| 16 Jan 2024 | 44.28 | 44.28 | 43.81 | 43.90 | 43.66 | 6,100 |
| 12 Jan 2024 | 44.48 | 44.48 | 44.33 | 44.42 | 44.17 | 5,300 |
| 11 Jan 2024 | 45.00 | 45.00 | 44.11 | 44.27 | 44.03 | 11,200 |
| 10 Jan 2024 | 45.37 | 45.37 | 45.23 | 45.23 | 44.98 | 57,000 |
| 09 Jan 2024 | 45.35 | 45.48 | 45.35 | 45.42 | 45.17 | 6,300 |
| 08 Jan 2024 | 45.30 | 45.55 | 45.29 | 45.55 | 45.30 | 2,900 |
| 05 Jan 2024 | 45.44 | 45.44 | 45.06 | 45.28 | 45.03 | 2,400 |
| 04 Jan 2024 | 45.39 | 45.43 | 45.09 | 45.09 | 44.84 | 1,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.