ETFis Series Trust I - Virtus Reaves Utilities ETF (UTES) Historical Stock Data
46.90 ↑0.61 (1.32%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, UTES is down -0.43% a day on average. There have been 10 days where ETFis Series Trust I - Virtus Reaves Utilities ETF closed green and 20 days where UTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 46.68 | 46.90 | ↑$0.23 (0.49%) | 46.60 | 46.90 | 5.49K |
| 2022-05-16 | 45.93 | 46.29 | ↑$0.36 (0.79%) | 45.93 | 46.43 | 2.69K |
| 2022-05-13 | 45.91 | 46.03 | ↑$0.12 (0.25%) | 45.71 | 46.13 | 5.75K |
| 2022-05-12 | 45.93 | 45.35 | ↓$0.58 (-1.27%) | 45.26 | 45.93 | 2.23K |
| 2022-05-11 | 46.37 | 46.15 | ↓$0.22 (-0.48%) | 46.15 | 46.74 | 2.51K |
| 2022-05-10 | 46.60 | 45.96 | ↓$0.64 (-1.37%) | 45.48 | 46.93 | 26.30K |
| 2022-05-09 | 46.32 | 46.42 | ↑$0.10 (0.23%) | 46.32 | 46.81 | 2.28K |
| 2022-05-06 | 46.67 | 47.02 | ↑$0.35 (0.75%) | 46.62 | 47.74 | 37.98K |
| 2022-05-05 | 46.93 | 46.58 | ↓$0.35 (-0.74%) | 46.58 | 47.22 | 2.38K |
| 2022-05-04 | 46.90 | 46.90 | ↓$0.00 (-0.01%) | 46.81 | 46.90 | 532 |
| 2022-05-03 | 46.90 | 46.28 | ↓$0.62 (-1.32%) | 46.24 | 46.90 | 7.10K |
| 2022-05-02 | 46.66 | 45.89 | ↓$0.77 (-1.65%) | 45.42 | 46.66 | 14.06K |
| 2022-04-29 | 47.42 | 46.47 | ↓$0.95 (-2.00%) | 46.47 | 47.48 | 3.12K |
| 2022-04-28 | 47.72 | 47.89 | ↑$0.17 (0.37%) | 47.51 | 47.93 | 4.79K |
| 2022-04-27 | 48.00 | 47.58 | ↓$0.42 (-0.86%) | 47.58 | 48.23 | 5.55K |
| 2022-04-26 | 47.87 | 47.78 | ↓$0.09 (-0.20%) | 47.72 | 48.28 | 17.04K |
| 2022-04-25 | 48.55 | 48.16 | ↓$0.39 (-0.80%) | 46.99 | 48.55 | 17.85K |
| 2022-04-22 | 49.03 | 48.32 | ↓$0.71 (-1.44%) | 48.32 | 49.03 | 25.39K |
| 2022-04-21 | 50.36 | 49.42 | ↓$0.94 (-1.87%) | 49.42 | 50.36 | 76.43K |
| 2022-04-20 | 50.26 | 50.42 | ↑$0.16 (0.32%) | 50.11 | 50.42 | 8.48K |
| 2022-04-19 | 49.65 | 49.74 | ↑$0.09 (0.18%) | 49.58 | 49.74 | 7.12K |
| 2022-04-18 | 49.93 | 49.35 | ↓$0.58 (-1.16%) | 49.30 | 50.04 | 3.90K |
| 2022-04-14 | 49.95 | 49.74 | ↓$0.20 (-0.41%) | 49.74 | 49.98 | 3.83K |
| 2022-04-13 | 50.00 | 49.83 | ↓$0.17 (-0.33%) | 49.59 | 50.00 | 2.11K |
| 2022-04-12 | 49.69 | 49.95 | ↑$0.26 (0.52%) | 49.69 | 50.16 | 4.08K |
| 2022-04-11 | 50.61 | 49.83 | ↓$0.78 (-1.54%) | 49.83 | 50.61 | 4.44K |
| 2022-04-08 | 50.58 | 50.47 | ↓$0.11 (-0.22%) | 50.16 | 50.71 | 8.15K |
| 2022-04-07 | 50.57 | 50.40 | ↓$0.17 (-0.34%) | 49.98 | 50.61 | 6.86K |
| 2022-04-06 | 49.73 | 50.42 | ↑$0.69 (1.39%) | 49.61 | 50.42 | 5.13K |
| 2022-04-05 | 49.68 | 49.56 | ↓$0.12 (-0.24%) | 49.56 | 50.03 | 4.44K |
Create an account or log in to view more rows.
$UTES Buy it up so it crashes harder in the next two trading days
$UTES get ready bears and bulls
$UTES choo choo
$UTES wtf?
$UTES we need those buyers and volume.
$UTES LFFGG
$UTES pumped for what this week will bring