UTES - Virtus Reaves Utilities ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 202033.6833.6831.8832.5932.5916,100
Apr 02, 202033.6933.6933.1833.6833.681,600
Apr 01, 202033.4533.4532.1932.8032.804,200
Mar 31, 202035.5635.6934.9135.0635.065,100
Mar 30, 202034.5835.5034.5835.4735.471,800
Mar 27, 202033.5835.3333.5834.7034.702,200
Mar 26, 202032.2434.7832.2434.7834.7818,200
Mar 25, 202031.5133.2929.4132.2032.2091,500
Mar 24, 202030.3431.3229.4731.3231.323,800
Mar 23, 202028.9129.1328.0028.7228.723,300
Mar 20, 202031.8731.9130.0430.0730.075,100
Mar 20, 20200.16 Dividend
Mar 19, 202032.6633.0231.3832.3932.2312,400
Mar 18, 202033.9034.0132.0032.3832.224,600
Mar 17, 202032.1735.0132.1535.0134.83201,400
Mar 16, 202033.5034.7831.8631.8631.709,400
Mar 13, 202035.6135.6133.5035.5435.3612,500
Mar 12, 202036.5036.5034.0735.2035.034,500
Mar 11, 202038.9938.9937.2838.1037.9114,500
Mar 10, 202039.6239.8838.3639.8839.695,400
Mar 09, 202039.9640.3539.2439.5139.328,100
Mar 06, 202041.0041.8040.8141.8041.592,800
Mar 05, 202042.1942.7241.8442.2142.006,400
Mar 04, 202041.7242.7841.6142.7842.573,400
Mar 03, 202041.3741.6840.6640.6740.479,000
Mar 02, 202038.8541.1138.8441.1140.915,000
Feb 28, 202039.3539.4738.4438.8038.6118,600
Feb 27, 202042.0042.2040.4940.4940.293,800
Feb 26, 202042.6943.2242.5042.5742.3611,400
Feb 25, 202044.2947.5242.8242.8542.6449,800
Feb 24, 202044.0144.2343.8043.8043.5817,300
Feb 21, 202044.4444.5744.4244.4244.205,400
Feb 20, 202044.3044.4944.2544.4544.234,100
Feb 19, 202044.6144.6144.2044.2644.044,100
Feb 18, 202044.4244.8544.4244.6744.454,300
Feb 14, 202044.1444.4944.1444.3844.164,100
Feb 13, 202043.6744.0243.5643.9843.762,400
Feb 12, 202043.9043.9043.5443.6443.435,700
Feb 11, 202043.7243.7943.6143.6143.404,200
Feb 10, 202043.4943.4943.2443.3843.162,400
Feb 07, 202043.8043.8043.1843.2643.052,300
Feb 06, 202043.3043.5643.1843.2343.015,000
Feb 05, 202043.0543.3343.0543.1542.942,000
Feb 04, 202043.8643.8642.9342.9342.725,300
Feb 03, 202043.3843.4843.2843.4443.221,200
Jan 31, 202043.2743.4142.9943.0942.883,500
Jan 30, 202043.4743.4742.9743.2743.056,100
Jan 29, 202042.8842.8942.7942.8942.671,700
Jan 28, 202043.1843.1842.9943.0142.801,800
Jan 27, 202042.8643.2542.8043.0142.808,600
Jan 24, 202042.9043.1342.8242.9642.753,300
Jan 23, 202042.8442.9642.3942.9642.7553,400
Jan 22, 202042.7842.7842.5642.6442.432,400
Jan 21, 202042.2842.5542.2842.4542.244,800
Jan 17, 202041.9742.2741.9742.2142.003,200
Jan 16, 202041.9242.0641.9242.0141.803,400
Jan 15, 202041.6441.8841.6441.7841.581,900
Jan 14, 202041.0741.2141.0241.2141.013,100
Jan 13, 202040.9541.1440.9541.1240.925,100
Jan 10, 202040.8040.8740.7440.8340.6315,500
Jan 09, 202040.4040.8240.4040.6540.4517,700
Jan 08, 202040.4640.7040.4640.5240.3211,700
Jan 07, 202040.6541.0040.3840.4940.296,000
Jan 06, 202040.3940.7940.3940.6740.4710,900
Jan 03, 202040.9240.9240.6840.6940.492,100
Jan 02, 202041.0941.0940.3140.5240.3210,100
Dec 31, 201941.0541.2740.8541.2741.0711,800
Dec 30, 201940.7540.8440.6640.8440.646,400
Dec 27, 201940.7940.8140.7240.7940.595,000
Dec 26, 201941.0941.0940.6840.8140.614,400
Dec 24, 201940.7740.8940.6340.7940.5930,600
Dec 23, 201941.0941.0940.6940.7740.5756,400
Dec 20, 201941.1241.3741.1241.2941.092,200
Dec 20, 20190.23 Dividend
Dec 19, 201941.1041.2141.1041.2040.766,300
Dec 18, 201940.9341.2440.9341.2440.817,000
Dec 17, 201941.0441.0540.9440.9440.511,600
Dec 16, 201940.5040.8740.5040.8440.415,700
Dec 13, 201940.1740.4140.1540.4039.974,400
Dec 12, 201940.4040.4040.0040.0839.667,000
Dec 11, 201940.2040.3040.0540.2939.873,200
Dec 10, 201940.0940.0939.9540.0339.616,500
Dec 09, 201940.1540.1539.9039.9839.564,200
Dec 06, 201940.1940.2640.1040.1639.742,600
Dec 05, 201940.0440.2040.0040.2039.781,700
Dec 04, 201940.1040.2240.0440.1839.766,600
Dec 03, 201940.0340.1240.0340.1039.683,300
Dec 02, 201939.9740.1239.8839.8939.476,000
Nov 29, 201940.0340.3440.0340.1739.752,700
Nov 27, 201940.1040.2340.0940.2339.801,400
Nov 26, 201940.1040.1639.9840.1339.713,300
Nov 25, 201940.1840.1839.9140.0239.601,300
Nov 22, 201940.4940.4939.8640.0839.667,700
Nov 21, 201940.0040.1940.0040.1539.732,200
Nov 20, 201940.0140.2940.0140.2439.828,000
Nov 19, 201940.3040.3040.0640.0739.652,300
Nov 18, 201940.0040.3340.0040.0039.584,300
Nov 15, 201939.7139.9539.7139.9439.522,800
Nov 14, 201939.9339.9539.7639.8439.421,400
Nov 13, 201939.2539.7239.2539.6739.264,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...