Virtus Reaves Utilities ETF (UTES) Historical Stock Data
47.12 ↓0.24 (-0.50%)
As of April 18, 2024, 2:05pm EST.
Historical Data
In the past 30 trading days, UTES is down -0.32% a day on average. There have been 11 days where Virtus Reaves Utilities ETF closed green and 19 days where UTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 46.81 | 47.36 | ↑$0.55 (1.17%) | 46.73 | 47.38 | 4.68K |
| 2024-04-16 | 47.04 | 46.50 | ↓$0.54 (-1.15%) | 46.50 | 47.04 | 3.11K |
| 2024-04-15 | 47.99 | 47.00 | ↓$0.99 (-2.06%) | 46.80 | 48.16 | 14.18K |
| 2024-04-12 | 47.91 | 47.54 | ↓$0.38 (-0.79%) | 47.53 | 47.91 | 2.97K |
| 2024-04-11 | 48.24 | 48.01 | ↓$0.23 (-0.49%) | 47.65 | 48.24 | 4.97K |
| 2024-04-10 | 48.00 | 48.00 | ↓$0.00 (-0.01%) | 47.82 | 48.09 | 12.61K |
| 2024-04-09 | 48.94 | 48.60 | ↓$0.34 (-0.70%) | 48.47 | 48.94 | 11.31K |
| 2024-04-08 | 48.78 | 48.74 | ↓$0.04 (-0.08%) | 48.66 | 48.78 | 6.58K |
| 2024-04-05 | 47.91 | 48.60 | ↑$0.69 (1.44%) | 47.91 | 48.60 | 4.44K |
| 2024-04-04 | 48.71 | 48.08 | ↓$0.63 (-1.30%) | 48.08 | 48.71 | 7.40K |
| 2024-04-03 | 48.34 | 48.40 | ↑$0.06 (0.13%) | 48.34 | 48.51 | 103.55K |
| 2024-04-02 | 49.00 | 48.43 | ↓$0.57 (-1.17%) | 48.29 | 49.00 | 7.74K |
| 2024-04-01 | 48.64 | 48.42 | ↓$0.22 (-0.45%) | 48.25 | 48.64 | 5.84K |
| 2024-03-28 | 48.14 | 48.55 | ↑$0.41 (0.86%) | 48.14 | 48.55 | 2.57K |
| 2024-03-27 | 47.57 | 48.15 | ↑$0.58 (1.21%) | 47.54 | 48.15 | 2.07K |
| 2024-03-26 | 48.27 | 47.14 | ↓$1.13 (-2.34%) | 47.14 | 48.27 | 12.38K |
| 2024-03-25 | 47.65 | 47.69 | ↑$0.04 (0.09%) | 47.30 | 47.80 | 9.19K |
| 2024-03-22 | 47.60 | 47.41 | ↓$0.19 (-0.39%) | 47.31 | 47.60 | 2.56K |
| 2024-03-21 | 47.34 | 47.22 | ↓$0.11 (-0.24%) | 47.22 | 47.42 | 4.84K |
| 2024-03-20 | 46.80 | 47.06 | ↑$0.26 (0.56%) | 46.80 | 47.15 | 4.11K |
| 2024-03-19 | 46.67 | 47.05 | ↑$0.38 (0.82%) | 46.67 | 47.06 | 2.08K |
| 2024-03-18 | 46.22 | 46.51 | ↑$0.29 (0.62%) | 46.22 | 46.71 | 4.09K |
| 2024-03-15 | 46.18 | 46.30 | ↑$0.12 (0.26%) | 46.17 | 46.60 | 2.22K |
| 2024-03-14 | 47.91 | 46.25 | ↓$1.66 (-3.46%) | 46.12 | 47.91 | 3.04K |
| 2024-03-13 | 46.76 | 46.56 | ↓$0.20 (-0.42%) | 46.56 | 46.76 | 2.74K |
| 2024-03-12 | 46.59 | 46.25 | ↓$0.34 (-0.73%) | 46.04 | 46.59 | 4.33K |
| 2024-03-11 | 47.06 | 46.52 | ↓$0.54 (-1.15%) | 46.39 | 47.06 | 2.79K |
| 2024-03-08 | 46.44 | 46.62 | ↑$0.18 (0.39%) | 46.44 | 46.65 | 8.59K |
| 2024-03-07 | 46.71 | 46.62 | ↓$0.09 (-0.19%) | 46.51 | 46.71 | 5.21K |
| 2024-03-06 | 46.34 | 46.33 | ↓$0.01 (-0.02%) | 46.22 | 46.35 | 2.93K |
Create an account or log in to view more rows.
$UTES what’s next bulls
$UTES what time we going green?
$UTES There is nothing wrong with a decent pullback
$UTES Silly Bears tricks are for kids
$UTES no pain no gain
$UTES already bouncing back.
$UTES f this stock
$UTES I do it for the thrills!
$UTES about to pop IMHO
$UTES R-E-L-A-X Green is coming