Virtus Reaves Utilities ETF

UTES
🏛️ usa →
83.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 47.40 47.52 47.38 47.52 0.0M
2021-12-30 47.17 47.34 47.10 47.34 0.0M
2021-12-29 47.07 47.24 47.07 47.23 0.0M
2021-12-28 46.86 46.86 46.86 46.86 0.0M
2021-12-27 46.29 46.53 46.29 46.53 0.0M
2021-12-23 46.30 46.41 46.29 46.39 0.0M
2021-12-22 46.02 46.32 45.90 46.30 0.0M
2021-12-21 46.21 46.32 45.94 46.01 0.0M
2021-12-20 46.26 46.26 45.54 46.10 0.0M
2021-12-17 46.92 46.92 46.42 46.44 0.0M
2021-12-16 47.09 47.38 47.02 47.19 0.0M
2021-12-15 46.27 46.88 46.27 46.88 0.0M
2021-12-14 46.39 46.39 45.94 46.01 0.0M
2021-12-13 45.98 46.68 45.98 46.47 0.0M
2021-12-10 45.92 45.98 45.78 45.91 0.0M
2021-12-09 45.87 45.89 45.61 45.69 0.0M
2021-12-08 45.62 45.78 45.61 45.74 0.0M
2021-12-07 45.50 45.77 45.50 45.77 0.0M
2021-12-06 45.58 45.65 45.50 45.51 0.0M
2021-12-03 44.76 44.76 44.26 44.66 0.0M
2021-12-02 44.08 44.79 44.08 44.37 0.0M
2021-12-01 44.09 44.69 43.90 43.90 0.0M
2021-11-30 44.66 44.73 43.79 43.79 0.0M
2021-11-29 45.00 45.18 44.87 45.18 0.0M
2021-11-26 44.89 44.89 44.40 44.40 0.0M
2021-11-24 45.17 45.17 44.96 45.06 0.0M
2021-11-23 45.27 45.27 45.13 45.13 0.0M
2021-11-22 45.08 45.14 45.00 45.12 0.0M
2021-11-19 44.77 44.95 44.77 44.92 0.0M
2021-11-18 44.74 44.75 44.48 44.59 0.0M
2021-11-17 44.48 44.83 44.40 44.83 0.0M
2021-11-16 45.04 45.04 44.69 44.69 0.0M
2021-11-15 44.74 44.92 44.73 44.92 0.0M
2021-11-12 44.21 44.31 44.18 44.31 0.0M
2021-11-11 44.23 44.23 44.22 44.22 0.0M
2021-11-10 44.27 44.42 44.25 44.42 0.0M
2021-11-09 43.99 44.17 43.92 44.10 0.0M
2021-11-08 44.68 44.68 43.69 43.83 0.0M
2021-11-05 44.62 44.62 44.47 44.47 0.0M
2021-11-04 44.18 44.18 43.83 44.15 0.0M
2021-11-03 44.45 44.45 44.03 44.23 0.0M
2021-11-02 44.22 44.50 44.20 44.50 0.0M
2021-11-01 44.12 44.44 44.12 44.37 0.0M
2021-10-29 44.28 44.36 44.08 44.22 0.0M
2021-10-27 43.97 44.03 43.96 43.96 0.0M
2021-10-26 44.34 44.44 44.29 44.29 0.0M
2021-10-25 44.15 44.18 43.93 44.00 0.0M
2021-10-22 43.92 44.17 43.92 44.14 0.0M
2021-10-21 43.89 43.93 43.77 43.82 0.0M
2021-10-20 43.76 43.95 43.70 43.70 0.0M
2021-10-19 43.00 43.13 43.00 43.11 0.0M
2021-10-18 44.77 44.77 42.67 42.68 0.0M
2021-10-15 43.05 43.08 42.99 43.05 0.0M
2021-10-14 42.98 43.20 42.97 43.10 0.0M
2021-10-13 42.03 42.61 42.03 42.61 0.0M
2021-10-12 42.00 42.12 41.95 42.01 0.0M
2021-10-11 42.03 42.03 41.74 41.74 0.0M
2021-10-08 42.54 42.59 42.40 42.40 0.0M
2021-10-07 43.00 43.00 42.65 42.65 0.0M
2021-10-06 42.05 42.81 42.00 42.81 0.0M
2021-10-05 42.31 42.47 42.22 42.22 0.0M
2021-10-04 41.87 42.27 41.73 42.27 0.0M
2021-10-01 41.93 42.03 41.78 41.78 0.0M
2021-09-30 41.97 41.98 41.74 41.74 0.0M
2021-09-29 41.64 42.01 41.61 41.91 0.0M
2021-09-28 41.80 41.81 41.36 41.36 0.0M
2021-09-27 42.59 42.80 41.87 41.87 0.0M
2021-09-24 42.77 42.79 42.46 42.53 0.0M
2021-09-23 43.04 43.12 42.60 42.61 0.0M
2021-09-22 43.01 43.26 42.88 42.88 0.0M
2021-09-21 43.31 43.31 42.95 42.95 0.0M
2021-09-20 43.15 43.15 42.68 42.97 0.0M
2021-09-17 43.90 43.90 43.36 43.36 0.0M
2021-09-16 44.36 44.36 43.97 43.97 0.0M
2021-09-15 44.30 44.31 44.10 44.29 0.0M
2021-09-14 44.35 44.35 44.35 44.35 0.0M
2021-09-13 44.40 44.43 44.40 44.43 0.0M
2021-09-10 44.98 44.98 44.48 44.48 0.0M
2021-09-09 45.20 45.21 45.10 45.10 0.0M
2021-09-08 44.50 45.44 44.50 45.34 0.0M
2021-09-07 44.79 44.81 44.56 44.62 0.0M
2021-09-03 45.27 45.27 45.13 45.13 0.0M
2021-09-02 45.35 45.50 45.31 45.50 0.0M
2021-09-01 45.19 45.20 44.79 44.92 0.0M
2021-08-31 44.48 44.51 44.48 44.51 0.0M
2021-08-30 44.45 44.53 44.45 44.53 0.0M
2021-08-27 44.57 44.57 44.41 44.41 0.0M
2021-08-26 44.45 44.45 44.45 44.45 0.0M
2021-08-25 44.54 44.59 44.54 44.59 0.0M
2021-08-24 44.42 44.62 44.42 44.54 0.0M
2021-08-23 45.15 45.15 44.75 44.77 0.0M
2021-08-20 45.15 45.37 45.15 45.37 0.0M
2021-08-19 44.84 45.00 44.73 44.76 0.0M
2021-08-18 44.71 44.71 44.64 44.64 0.0M
2021-08-17 44.77 44.77 44.77 44.77 0.0M
2021-08-16 44.72 44.76 44.72 44.76 0.0M
2021-08-13 44.36 44.51 44.36 44.49 0.0M
2021-08-12 44.19 44.35 44.15 44.24 0.0M
2021-08-11 44.08 44.16 44.08 44.16 0.0M
2021-08-10 43.68 43.78 43.68 43.71 0.0M
2021-08-09 43.58 43.68 43.57 43.68 0.0M
2021-08-06 43.83 43.94 43.75 43.75 0.0M
2021-08-05 43.30 43.77 43.30 43.77 0.0M
2021-08-04 43.06 43.31 43.00 43.29 0.0M
2021-08-03 43.25 43.34 43.25 43.34 0.0M
2021-08-02 42.85 43.05 42.85 43.05 0.0M
2021-07-30 43.01 43.22 42.54 42.54 0.0M
2021-07-29 42.93 43.00 42.93 42.93 0.0M
2021-07-28 42.88 42.93 42.88 42.93 0.0M
2021-07-27 43.10 43.12 43.03 43.04 0.0M
2021-07-26 42.19 42.39 42.18 42.32 0.0M
2021-07-23 41.97 42.40 41.95 42.40 0.0M
2021-07-22 41.95 41.95 41.84 41.84 0.0M
2021-07-21 42.16 42.16 41.81 41.81 0.0M
2021-07-20 42.47 42.57 42.36 42.36 0.0M
2021-07-19 42.66 42.66 41.77 42.07 0.0M
2021-07-16 42.89 42.97 42.83 42.83 0.0M
2021-07-15 42.31 42.49 42.23 42.48 0.0M
2021-07-14 41.77 42.03 41.72 41.96 0.0M
2021-07-13 41.81 41.81 41.46 41.48 0.0M
2021-07-12 41.84 41.91 41.63 41.91 0.0M
2021-07-09 41.79 41.81 41.46 41.77 0.0M
2021-07-08 41.73 41.90 41.71 41.71 0.0M
2021-07-07 41.52 41.88 41.52 41.86 0.0M
2021-07-06 41.30 41.59 41.00 41.59 0.0M
2021-07-02 41.22 41.39 41.22 41.39 0.0M
2021-07-01 41.18 41.40 41.18 41.32 0.0M
2021-06-30 40.98 40.98 40.82 40.96 0.0M
2021-06-29 41.61 41.61 41.04 41.04 0.0M
2021-06-28 41.49 41.71 41.49 41.61 0.0M
2021-06-25 41.08 41.37 41.05 41.37 0.0M
2021-06-24 40.84 40.95 40.84 40.87 0.0M
2021-06-23 40.95 41.06 40.95 41.02 0.0M
2021-06-22 41.60 41.61 41.36 41.36 0.0M
2021-06-21 41.33 41.68 41.31 41.62 0.0M
2021-06-18 42.01 42.01 41.46 41.46 0.0M
2021-06-17 42.48 42.48 42.22 42.43 0.0M
2021-06-16 42.50 42.50 42.21 42.21 0.0M
2021-06-15 42.76 42.92 42.76 42.78 0.0M
2021-06-14 42.64 42.65 42.50 42.65 0.0M
2021-06-11 42.57 42.68 42.43 42.68 0.0M
2021-06-10 42.39 42.58 42.39 42.51 0.0M
2021-06-09 42.02 42.26 42.02 42.21 0.0M
2021-06-08 41.98 41.98 41.70 41.85 0.0M
2021-06-07 42.02 42.12 42.02 42.12 0.0M
2021-06-04 42.09 42.09 41.99 41.99 0.0M
2021-06-03 41.68 42.20 41.68 42.09 0.0M
2021-06-02 41.73 42.02 41.65 41.88 0.0M
2021-06-01 42.06 42.11 41.69 41.73 0.0M
2021-05-28 41.93 41.94 41.91 41.91 0.0M
2021-05-27 41.87 42.26 41.74 41.74 0.0M
2021-05-26 41.89 42.05 41.89 41.97 0.0M
2021-05-25 42.03 42.05 41.92 41.95 0.0M
2021-05-24 42.48 42.51 42.39 42.39 0.0M
2021-05-21 42.25 42.40 42.15 42.40 0.0M
2021-05-20 42.30 42.42 42.21 42.21 0.0M
2021-05-19 41.76 41.78 41.04 41.77 0.0M
2021-05-18 41.61 41.95 41.61 41.95 0.0M
2021-05-17 42.31 42.31 41.85 41.85 0.0M
2021-05-14 42.31 42.37 42.27 42.27 0.0M
2021-05-13 41.56 42.17 41.56 42.05 0.0M
2021-05-12 41.95 41.95 41.32 41.32 0.0M
2021-05-11 42.58 42.58 42.07 42.21 0.0M
2021-05-10 42.79 43.09 42.78 42.88 0.1M
2021-05-07 42.59 42.62 42.49 42.49 0.0M
2021-05-06 42.02 42.42 41.67 42.36 0.0M
2021-05-05 42.27 42.67 41.87 42.04 0.0M
2021-05-04 42.91 42.91 42.56 42.76 0.0M
2021-05-03 43.11 43.32 42.93 42.93 0.0M
2021-04-30 42.65 42.92 42.54 42.92 0.0M
2021-04-29 42.55 42.65 42.55 42.64 0.0M
2021-04-28 42.26 42.34 42.20 42.34 0.0M
2021-04-27 42.55 42.65 42.42 42.42 0.0M
2021-04-26 43.06 43.06 42.73 42.73 0.0M
2021-04-23 42.88 43.02 42.88 42.97 0.0M
2021-04-22 43.35 43.35 43.03 43.06 0.0M
2021-04-21 43.40 43.40 43.26 43.29 0.0M
2021-04-20 43.68 43.69 43.66 43.68 0.0M
2021-04-19 43.29 43.29 43.12 43.16 0.0M
2021-04-16 43.23 43.43 43.23 43.38 0.0M
2021-04-15 42.53 43.07 42.53 43.05 0.0M
2021-04-14 42.45 42.63 42.45 42.63 0.0M
2021-04-13 41.77 42.35 41.77 42.35 0.0M
2021-04-12 41.80 41.89 41.80 41.89 0.0M
2021-04-09 41.99 42.00 41.80 41.83 0.0M
2021-04-08 41.87 41.90 41.85 41.85 0.0M
2021-04-07 42.03 42.03 41.87 41.87 0.0M
2021-04-06 41.90 41.90 41.90 41.90 0.0M
2021-04-05 41.69 41.79 41.68 41.76 0.0M
2021-04-01 41.42 41.42 41.08 41.31 0.0M
2021-03-31 41.24 41.46 41.24 41.46 0.0M
2021-03-30 39.72 41.18 39.72 41.10 0.0M
2021-03-29 41.56 41.56 41.42 41.42 0.0M
2021-03-26 40.86 40.98 40.68 40.98 0.0M
2021-03-25 40.93 40.99 40.93 40.98 0.0M
2021-03-24 40.55 40.55 40.55 40.55 0.0M
2021-03-23 40.06 40.42 40.06 40.42 0.0M
2021-03-22 39.45 39.72 39.45 39.72 0.0M
2021-03-19 39.91 40.22 39.91 39.92 0.0M
2021-03-18 39.60 39.86 39.60 39.75 0.0M
2021-03-17 40.12 40.16 40.05 40.05 0.0M
2021-03-16 40.61 40.65 40.59 40.64 0.0M
2021-03-15 40.64 40.66 40.51 40.58 0.0M
2021-03-12 40.15 40.15 40.09 40.09 0.0M
2021-03-11 39.62 39.85 39.57 39.57 0.0M
2021-03-10 39.47 39.71 39.47 39.63 0.0M
2021-03-09 39.22 39.45 39.22 39.36 0.0M
2021-03-08 38.98 38.98 38.76 38.76 0.0M
2021-03-05 37.53 38.42 37.53 38.39 0.0M
2021-03-04 37.72 38.05 37.71 37.71 0.0M
2021-03-03 38.46 38.46 37.67 37.74 0.0M
2021-03-02 38.56 38.56 38.29 38.40 0.0M
2021-03-01 38.25 38.84 38.25 38.54 0.0M
2021-02-26 38.59 38.59 37.83 37.83 0.0M
2021-02-25 38.44 38.56 38.43 38.45 0.0M
2021-02-24 39.23 39.23 38.70 38.70 0.0M
2021-02-23 38.82 39.18 38.80 39.14 0.0M
2021-02-22 39.50 39.50 38.40 38.78 0.0M
2021-02-19 40.11 40.53 39.63 39.63 0.0M
2021-02-18 40.02 40.23 39.98 40.17 0.0M
2021-02-17 39.91 40.03 39.84 40.03 0.0M
2021-02-16 40.38 40.40 40.00 40.05 0.0M
2021-02-12 40.81 40.81 40.38 40.49 0.0M
2021-02-11 40.75 40.90 40.69 40.75 0.0M
2021-02-10 40.99 40.99 40.80 40.90 0.0M
2021-02-09 40.59 40.64 40.38 40.64 0.0M
2021-02-08 40.94 40.94 40.53 40.54 0.0M
2021-02-05 40.94 41.09 40.94 40.95 0.0M
2021-02-04 40.56 40.77 40.56 40.71 0.0M
2021-02-03 40.58 40.64 40.55 40.57 0.0M
2021-02-02 41.17 41.18 40.68 40.68 0.0M
2021-02-01 40.55 40.55 40.38 40.40 0.0M
2021-01-29 40.07 40.34 40.06 40.13 0.0M
2021-01-28 40.44 40.77 40.38 40.38 0.0M
2021-01-27 40.80 40.80 39.87 39.87 0.0M
2021-01-26 41.18 41.30 41.00 41.07 0.0M
2021-01-25 40.85 41.55 40.85 41.55 0.0M
2021-01-22 40.72 40.86 40.70 40.86 0.0M
2021-01-21 40.87 40.95 40.78 40.82 0.0M
2021-01-20 40.66 41.12 40.66 40.78 0.0M
2021-01-19 40.92 40.92 40.72 40.72 0.0M
2021-01-15 40.68 41.05 40.68 40.94 0.0M
2021-01-14 40.40 40.61 40.40 40.58 0.0M
2021-01-13 40.03 40.71 40.03 40.69 0.0M
2021-01-12 39.91 39.95 39.89 39.95 0.0M
2021-01-11 40.25 40.25 39.67 39.85 0.0M
2021-01-08 40.06 40.25 39.97 40.23 0.0M
2021-01-07 40.68 40.68 39.89 39.89 0.0M
2021-01-06 39.48 40.61 39.48 40.48 0.0M
2021-01-05 39.30 39.39 39.00 39.20 0.0M
2021-01-04 39.43 39.43 39.13 39.21 0.0M