NYSEArca - Delayed Quote USD
Virtus Reaves Utilities ETF (UTES)
72.22
+1.05
+(1.48%)
At close: May 16 at 4:00:00 PM EDT
71.52
-0.70
(-0.97%)
After hours: May 16 at 7:37:30 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 16, 2025 | 71.44 | 72.24 | 71.27 | 72.22 | 72.22 | 189,000 |
May 15, 2025 | 70.45 | 71.51 | 70.42 | 71.17 | 71.17 | 53,000 |
May 14, 2025 | 70.73 | 70.73 | 69.33 | 70.42 | 70.42 | 70,500 |
May 13, 2025 | 69.66 | 71.03 | 69.50 | 70.46 | 70.46 | 88,000 |
May 12, 2025 | 70.14 | 70.32 | 69.54 | 69.75 | 69.75 | 65,100 |
May 9, 2025 | 69.32 | 69.32 | 68.15 | 68.65 | 68.65 | 70,100 |
May 8, 2025 | 69.80 | 69.95 | 68.95 | 68.97 | 68.97 | 142,600 |
May 7, 2025 | 69.45 | 69.83 | 68.91 | 69.43 | 69.43 | 34,700 |
May 6, 2025 | 68.29 | 70.23 | 68.29 | 69.63 | 69.63 | 96,200 |
May 5, 2025 | 68.17 | 68.56 | 67.45 | 68.45 | 68.45 | 81,300 |
May 2, 2025 | 68.32 | 68.75 | 67.89 | 68.43 | 68.43 | 102,700 |
May 1, 2025 | 67.48 | 68.67 | 67.18 | 67.67 | 67.67 | 248,600 |
Apr 30, 2025 | 66.49 | 66.81 | 65.25 | 66.75 | 66.75 | 37,500 |
Apr 29, 2025 | 66.59 | 67.13 | 66.20 | 66.89 | 66.89 | 74,900 |
Apr 28, 2025 | 66.12 | 66.78 | 65.76 | 66.65 | 66.65 | 28,400 |
Apr 25, 2025 | 66.13 | 66.30 | 65.87 | 66.12 | 66.12 | 24,400 |
Apr 24, 2025 | 65.34 | 66.46 | 65.11 | 66.01 | 66.01 | 29,400 |
Apr 23, 2025 | 65.69 | 66.32 | 64.86 | 65.25 | 65.25 | 36,000 |
Apr 22, 2025 | 63.00 | 64.42 | 63.00 | 64.33 | 64.33 | 55,200 |
Apr 21, 2025 | 64.13 | 64.13 | 61.42 | 62.22 | 62.22 | 69,900 |
Apr 17, 2025 | 64.24 | 65.29 | 64.24 | 64.53 | 64.53 | 50,200 |
Apr 16, 2025 | 64.32 | 64.82 | 63.68 | 64.05 | 64.05 | 58,700 |
Apr 15, 2025 | 64.33 | 64.86 | 64.13 | 64.46 | 64.46 | 31,800 |
Apr 14, 2025 | 64.25 | 64.41 | 63.52 | 64.17 | 64.17 | 37,600 |
Apr 11, 2025 | 62.11 | 63.20 | 61.40 | 63.06 | 63.06 | 54,000 |
Apr 10, 2025 | 62.64 | 63.01 | 61.03 | 62.16 | 62.16 | 99,900 |
Apr 9, 2025 | 59.36 | 63.67 | 58.27 | 63.38 | 63.38 | 130,000 |
Apr 8, 2025 | 61.57 | 62.16 | 59.19 | 59.79 | 59.79 | 144,300 |
Apr 7, 2025 | 58.30 | 61.65 | 57.24 | 59.84 | 59.84 | 142,500 |
Apr 4, 2025 | 62.81 | 62.97 | 59.08 | 59.64 | 59.64 | 123,800 |
Apr 3, 2025 | 64.75 | 65.57 | 63.56 | 63.59 | 63.59 | 80,100 |
Apr 2, 2025 | 65.02 | 66.46 | 64.95 | 66.34 | 66.34 | 31,900 |
Apr 1, 2025 | 64.76 | 65.44 | 64.15 | 65.35 | 65.35 | 45,700 |
Mar 31, 2025 | 63.68 | 64.85 | 63.65 | 64.60 | 64.60 | 49,200 |
Mar 28, 2025 | 64.31 | 64.83 | 64.22 | 64.29 | 64.29 | 37,500 |
Mar 27, 2025 | 64.37 | 64.88 | 64.00 | 64.17 | 64.17 | 41,400 |
Mar 26, 2025 | 64.99 | 65.26 | 64.43 | 64.60 | 64.60 | 37,000 |
Mar 25, 2025 | 66.18 | 66.18 | 64.77 | 65.19 | 65.19 | 49,900 |
Mar 24, 2025 | 66.15 | 66.64 | 65.90 | 66.07 | 66.07 | 45,900 |
Mar 21, 2025 | 65.43 | 65.50 | 64.96 | 65.45 | 65.45 | 56,100 |
Mar 20, 2025 | 0.26 Dividend | |||||
Mar 20, 2025 | 65.37 | 65.96 | 65.32 | 65.78 | 65.78 | 32,800 |
Mar 19, 2025 | 64.78 | 66.05 | 64.78 | 65.82 | 65.56 | 44,500 |
Mar 18, 2025 | 65.20 | 65.20 | 64.25 | 64.87 | 64.61 | 36,500 |
Mar 17, 2025 | 65.08 | 65.87 | 65.08 | 65.44 | 65.18 | 74,200 |
Mar 14, 2025 | 63.54 | 65.07 | 63.54 | 64.97 | 64.71 | 34,900 |
Mar 13, 2025 | 63.87 | 63.87 | 62.77 | 63.21 | 62.96 | 50,500 |
Mar 12, 2025 | 63.43 | 64.37 | 62.95 | 63.62 | 63.37 | 68,000 |
Mar 11, 2025 | 61.80 | 62.88 | 61.73 | 62.51 | 62.26 | 97,200 |
Mar 10, 2025 | 61.34 | 61.76 | 60.42 | 61.51 | 61.27 | 163,800 |
Mar 7, 2025 | 61.83 | 62.65 | 61.27 | 62.10 | 61.85 | 168,400 |
Mar 6, 2025 | 63.57 | 63.57 | 61.47 | 61.72 | 61.48 | 131,700 |
Mar 5, 2025 | 64.21 | 64.65 | 63.50 | 64.36 | 64.11 | 100,700 |
Mar 4, 2025 | 65.10 | 65.89 | 64.27 | 64.68 | 64.42 | 97,000 |
Mar 3, 2025 | 66.54 | 66.65 | 64.92 | 65.42 | 65.16 | 111,400 |
Feb 28, 2025 | 65.46 | 66.56 | 65.27 | 66.50 | 66.24 | 126,500 |
Feb 27, 2025 | 68.06 | 68.06 | 65.38 | 65.42 | 65.16 | 98,600 |
Feb 26, 2025 | 67.60 | 68.69 | 67.31 | 67.80 | 67.53 | 88,400 |
Feb 25, 2025 | 67.08 | 67.12 | 64.95 | 67.00 | 66.74 | 123,500 |
Feb 24, 2025 | 69.47 | 69.47 | 67.72 | 68.32 | 68.05 | 188,300 |
Feb 21, 2025 | 70.76 | 70.76 | 68.66 | 69.19 | 68.92 | 97,200 |
Feb 20, 2025 | 71.32 | 71.32 | 70.00 | 70.46 | 70.18 | 87,500 |
Feb 19, 2025 | 71.22 | 71.83 | 70.82 | 71.49 | 71.21 | 110,900 |
Feb 18, 2025 | 70.71 | 71.38 | 70.55 | 71.31 | 71.03 | 128,300 |
Feb 14, 2025 | 70.29 | 71.02 | 69.76 | 70.21 | 69.93 | 64,700 |
Feb 13, 2025 | 70.08 | 70.24 | 69.32 | 70.18 | 69.90 | 116,200 |
Feb 12, 2025 | 68.74 | 70.22 | 68.32 | 69.90 | 69.62 | 119,000 |
Feb 11, 2025 | 69.41 | 69.80 | 68.82 | 69.80 | 69.52 | 93,000 |
Feb 10, 2025 | 69.52 | 69.73 | 69.03 | 69.73 | 69.45 | 78,400 |
Feb 7, 2025 | 69.73 | 70.21 | 68.91 | 69.12 | 68.85 | 74,300 |
Feb 6, 2025 | 70.08 | 70.08 | 68.98 | 69.64 | 69.36 | 93,300 |
Feb 5, 2025 | 69.52 | 70.36 | 68.96 | 69.70 | 69.42 | 123,900 |
Feb 4, 2025 | 68.67 | 68.90 | 67.45 | 68.75 | 68.48 | 76,300 |
Feb 3, 2025 | 67.00 | 69.16 | 66.62 | 68.89 | 68.62 | 179,700 |
Jan 31, 2025 | 69.11 | 69.27 | 68.10 | 68.27 | 68.00 | 183,700 |
Jan 30, 2025 | 67.48 | 69.21 | 67.48 | 69.08 | 68.81 | 131,500 |
Jan 29, 2025 | 65.79 | 67.30 | 65.60 | 66.57 | 66.31 | 87,900 |
Jan 28, 2025 | 66.07 | 66.07 | 64.03 | 65.63 | 65.37 | 212,700 |
Jan 27, 2025 | 67.93 | 67.93 | 64.22 | 65.08 | 64.82 | 408,000 |
Jan 24, 2025 | 72.48 | 72.81 | 71.93 | 72.68 | 72.39 | 127,400 |
Jan 23, 2025 | 72.09 | 73.25 | 72.02 | 72.21 | 71.92 | 350,900 |
Jan 22, 2025 | 73.23 | 73.23 | 71.57 | 71.84 | 71.56 | 191,100 |
Jan 21, 2025 | 71.83 | 72.86 | 71.41 | 72.27 | 71.98 | 233,100 |
Jan 17, 2025 | 70.38 | 70.70 | 69.78 | 70.44 | 70.16 | 182,500 |
Jan 16, 2025 | 68.86 | 70.63 | 68.86 | 70.50 | 70.22 | 324,100 |
Jan 15, 2025 | 68.73 | 69.19 | 68.13 | 68.46 | 68.19 | 103,400 |
Jan 14, 2025 | 66.63 | 67.72 | 66.49 | 67.41 | 67.14 | 81,300 |
Jan 13, 2025 | 66.84 | 66.84 | 65.24 | 66.15 | 65.89 | 124,200 |
Jan 10, 2025 | 67.05 | 67.88 | 66.38 | 67.31 | 67.04 | 164,400 |
Jan 8, 2025 | 65.96 | 66.01 | 64.28 | 66.01 | 65.75 | 180,200 |
Jan 7, 2025 | 66.79 | 66.79 | 65.45 | 66.11 | 65.85 | 105,200 |
Jan 6, 2025 | 67.23 | 67.23 | 65.94 | 66.47 | 66.21 | 177,500 |
Jan 3, 2025 | 66.09 | 66.98 | 65.54 | 66.71 | 66.45 | 156,500 |
Jan 2, 2025 | 64.32 | 65.39 | 64.23 | 65.33 | 65.07 | 138,400 |
Dec 31, 2024 | 64.19 | 64.32 | 63.55 | 63.75 | 63.50 | 62,800 |
Dec 30, 2024 | 63.63 | 64.17 | 63.17 | 64.03 | 63.78 | 225,100 |
Dec 27, 2024 | 64.43 | 64.43 | 63.61 | 64.15 | 63.90 | 46,300 |
Dec 26, 2024 | 64.79 | 64.89 | 64.35 | 64.72 | 64.46 | 40,200 |
Dec 24, 2024 | 64.46 | 64.87 | 64.16 | 64.87 | 64.61 | 19,300 |
Dec 23, 2024 | 63.66 | 64.27 | 62.84 | 64.27 | 64.02 | 57,400 |
Dec 20, 2024 | 0.27 Dividend | |||||
Dec 20, 2024 | 62.04 | 64.00 | 62.00 | 63.78 | 63.53 | 78,200 |
Dec 19, 2024 | 63.11 | 63.88 | 63.11 | 63.24 | 62.72 | 107,000 |
Dec 18, 2024 | 65.00 | 65.00 | 62.74 | 62.79 | 62.27 | 90,200 |
Dec 17, 2024 | 65.10 | 65.16 | 64.32 | 64.71 | 64.18 | 82,300 |
Dec 16, 2024 | 65.70 | 66.27 | 65.28 | 65.56 | 65.02 | 57,400 |
Dec 13, 2024 | 65.97 | 66.14 | 65.68 | 65.70 | 65.16 | 50,400 |
Dec 12, 2024 | 66.01 | 66.51 | 65.66 | 65.66 | 65.12 | 65,000 |
Dec 11, 2024 | 65.73 | 66.07 | 65.43 | 65.76 | 65.22 | 64,500 |
Dec 10, 2024 | 66.40 | 66.40 | 65.03 | 65.40 | 64.86 | 114,000 |
Dec 9, 2024 | 68.38 | 68.38 | 66.24 | 66.65 | 66.10 | 110,900 |
Dec 6, 2024 | 69.24 | 69.47 | 68.11 | 68.37 | 67.81 | 92,100 |
Dec 5, 2024 | 69.12 | 69.44 | 68.79 | 69.07 | 68.50 | 108,100 |
Dec 4, 2024 | 68.52 | 69.05 | 68.41 | 68.85 | 68.29 | 70,700 |
Dec 3, 2024 | 68.65 | 69.02 | 67.98 | 68.06 | 67.50 | 58,000 |
Dec 2, 2024 | 69.99 | 70.15 | 68.24 | 68.32 | 67.76 | 111,500 |
Nov 29, 2024 | 69.74 | 70.05 | 69.70 | 69.83 | 69.26 | 73,500 |
Nov 27, 2024 | 70.35 | 70.35 | 69.30 | 69.49 | 68.92 | 106,900 |
Nov 26, 2024 | 68.54 | 70.11 | 68.54 | 70.09 | 69.52 | 108,400 |
Nov 25, 2024 | 69.92 | 69.92 | 68.00 | 68.62 | 68.06 | 108,200 |
Nov 22, 2024 | 70.02 | 70.02 | 68.72 | 69.05 | 68.48 | 143,700 |
Nov 21, 2024 | 67.84 | 69.71 | 67.50 | 69.69 | 69.12 | 152,700 |
Nov 20, 2024 | 68.07 | 68.18 | 67.02 | 67.43 | 66.88 | 122,500 |
Nov 19, 2024 | 66.16 | 67.80 | 65.81 | 67.80 | 67.24 | 117,900 |
Nov 18, 2024 | 65.77 | 67.05 | 65.77 | 66.58 | 66.03 | 69,200 |
Nov 15, 2024 | 64.80 | 65.65 | 64.51 | 65.61 | 65.07 | 55,400 |
Nov 14, 2024 | 65.46 | 65.83 | 64.82 | 64.93 | 64.40 | 61,900 |
Nov 13, 2024 | 66.02 | 66.31 | 65.15 | 65.34 | 64.80 | 62,000 |
Nov 12, 2024 | 66.08 | 66.08 | 64.75 | 65.51 | 64.97 | 81,500 |
Nov 11, 2024 | 66.15 | 66.54 | 65.80 | 66.24 | 65.70 | 86,600 |
Nov 8, 2024 | 64.70 | 65.84 | 64.70 | 65.74 | 65.20 | 67,200 |
Nov 7, 2024 | 64.24 | 65.10 | 63.71 | 64.41 | 63.88 | 145,200 |
Nov 6, 2024 | 63.27 | 63.40 | 62.60 | 63.24 | 62.72 | 104,800 |
Nov 5, 2024 | 61.56 | 63.07 | 61.15 | 63.05 | 62.53 | 77,000 |
Nov 4, 2024 | 61.35 | 61.49 | 60.58 | 61.24 | 60.74 | 131,200 |
Nov 1, 2024 | 64.65 | 64.65 | 62.51 | 62.64 | 62.13 | 106,200 |
Oct 31, 2024 | 63.51 | 64.50 | 63.45 | 64.32 | 63.79 | 50,800 |
Oct 30, 2024 | 63.91 | 63.98 | 63.38 | 63.46 | 62.94 | 35,900 |
Oct 29, 2024 | 64.67 | 64.67 | 63.82 | 63.94 | 63.42 | 63,300 |
Oct 28, 2024 | 64.72 | 65.36 | 64.72 | 65.16 | 64.63 | 49,100 |
Oct 25, 2024 | 65.33 | 65.33 | 64.23 | 64.30 | 63.77 | 40,900 |
Oct 24, 2024 | 65.67 | 65.67 | 64.71 | 64.95 | 64.42 | 124,600 |
Oct 23, 2024 | 64.87 | 65.49 | 64.87 | 65.49 | 64.95 | 102,200 |
Oct 22, 2024 | 65.02 | 65.13 | 64.53 | 64.86 | 64.33 | 45,000 |
Oct 21, 2024 | 65.71 | 65.71 | 64.96 | 65.42 | 64.88 | 65,500 |
Oct 18, 2024 | 64.90 | 65.46 | 64.69 | 65.37 | 64.83 | 76,700 |
Oct 17, 2024 | 66.71 | 66.71 | 64.92 | 64.92 | 64.39 | 70,700 |
Oct 16, 2024 | 64.73 | 65.97 | 64.26 | 65.91 | 65.37 | 106,100 |
Oct 15, 2024 | 64.81 | 64.81 | 64.12 | 64.20 | 63.67 | 68,300 |
Oct 14, 2024 | 63.34 | 64.57 | 63.34 | 64.55 | 64.02 | 71,200 |
Oct 11, 2024 | 62.14 | 63.20 | 61.50 | 63.20 | 62.68 | 71,400 |
Oct 10, 2024 | 63.08 | 63.59 | 62.97 | 62.97 | 62.45 | 36,300 |
Oct 9, 2024 | 64.09 | 64.09 | 62.73 | 63.23 | 62.71 | 117,100 |
Oct 8, 2024 | 64.81 | 64.87 | 64.30 | 64.34 | 63.81 | 59,300 |
Oct 7, 2024 | 66.49 | 66.55 | 64.14 | 64.51 | 63.98 | 164,500 |
Oct 4, 2024 | 65.64 | 66.46 | 65.36 | 66.41 | 65.87 | 115,800 |
Oct 3, 2024 | 65.45 | 66.06 | 65.17 | 65.69 | 65.15 | 89,800 |
Oct 2, 2024 | 64.57 | 65.22 | 64.29 | 64.88 | 64.35 | 63,400 |
Oct 1, 2024 | 64.04 | 64.82 | 63.40 | 64.78 | 64.25 | 85,000 |
Sep 30, 2024 | 64.02 | 64.07 | 63.23 | 63.96 | 63.44 | 102,100 |
Sep 27, 2024 | 63.47 | 63.97 | 63.31 | 63.75 | 63.23 | 81,000 |
Sep 26, 2024 | 64.49 | 64.60 | 62.83 | 63.02 | 62.50 | 158,900 |
Sep 25, 2024 | 63.72 | 64.22 | 63.21 | 64.05 | 63.52 | 98,100 |
Sep 24, 2024 | 63.51 | 63.90 | 63.07 | 63.21 | 62.69 | 106,400 |
Sep 23, 2024 | 63.50 | 64.03 | 62.55 | 63.40 | 62.88 | 123,300 |
Sep 20, 2024 | 0.17 Dividend | |||||
Sep 20, 2024 | 60.77 | 62.75 | 60.77 | 62.65 | 62.14 | 53,100 |
Sep 19, 2024 | 60.01 | 60.12 | 59.07 | 59.75 | 59.09 | 51,400 |
Sep 18, 2024 | 59.84 | 60.14 | 59.60 | 59.82 | 59.16 | 36,000 |
Sep 17, 2024 | 60.08 | 60.31 | 59.69 | 59.79 | 59.13 | 60,600 |
Sep 16, 2024 | 59.47 | 59.93 | 59.18 | 59.86 | 59.20 | 93,600 |
Sep 13, 2024 | 58.29 | 59.18 | 58.04 | 59.18 | 58.53 | 24,400 |
Sep 12, 2024 | 57.47 | 57.86 | 57.29 | 57.78 | 57.14 | 22,200 |
Sep 11, 2024 | 56.89 | 57.44 | 56.28 | 57.40 | 56.77 | 19,000 |
Sep 10, 2024 | 56.25 | 56.77 | 56.20 | 56.70 | 56.07 | 24,100 |
Sep 9, 2024 | 55.86 | 56.25 | 55.35 | 56.24 | 55.62 | 25,000 |
Sep 6, 2024 | 56.37 | 56.46 | 55.62 | 55.78 | 55.17 | 15,900 |
Sep 5, 2024 | 56.96 | 56.96 | 56.08 | 56.34 | 55.72 | 28,900 |
Sep 4, 2024 | 56.24 | 56.81 | 56.24 | 56.49 | 55.87 | 30,700 |
Sep 3, 2024 | 57.33 | 57.33 | 55.87 | 55.91 | 55.29 | 185,200 |
Aug 30, 2024 | 57.15 | 57.40 | 56.82 | 57.34 | 56.71 | 47,800 |
Aug 29, 2024 | 56.84 | 57.19 | 56.26 | 56.83 | 56.20 | 23,100 |
Aug 28, 2024 | 56.83 | 56.91 | 56.42 | 56.48 | 55.86 | 20,800 |
Aug 27, 2024 | 56.93 | 57.01 | 56.62 | 56.87 | 56.24 | 18,900 |
Aug 26, 2024 | 57.18 | 57.18 | 56.67 | 56.93 | 56.30 | 27,800 |
Aug 23, 2024 | 56.48 | 56.85 | 56.40 | 56.82 | 56.19 | 59,900 |
Aug 22, 2024 | 56.33 | 56.56 | 55.95 | 56.22 | 55.60 | 31,800 |
Aug 21, 2024 | 55.56 | 56.19 | 55.56 | 55.97 | 55.35 | 14,000 |
Aug 20, 2024 | 55.65 | 55.65 | 55.30 | 55.37 | 54.76 | 16,500 |
Aug 19, 2024 | 55.15 | 55.65 | 55.01 | 55.65 | 55.04 | 33,900 |
Aug 16, 2024 | 55.16 | 55.19 | 54.79 | 55.00 | 54.39 | 14,200 |
Aug 15, 2024 | 54.65 | 55.18 | 54.28 | 55.09 | 54.48 | 27,600 |
Aug 14, 2024 | 54.84 | 54.99 | 54.21 | 54.66 | 54.06 | 22,500 |
Aug 13, 2024 | 54.72 | 55.19 | 54.36 | 54.64 | 54.04 | 31,000 |
Aug 12, 2024 | 54.36 | 54.36 | 53.55 | 54.04 | 53.44 | 12,000 |
Aug 9, 2024 | 54.35 | 54.35 | 53.28 | 54.31 | 53.71 | 17,100 |
Aug 8, 2024 | 53.44 | 54.17 | 53.13 | 53.97 | 53.38 | 32,300 |
Aug 7, 2024 | 53.51 | 54.07 | 53.00 | 53.25 | 52.66 | 20,900 |
Aug 6, 2024 | 52.59 | 53.76 | 52.59 | 53.27 | 52.68 | 30,900 |
Aug 5, 2024 | 52.70 | 53.02 | 52.05 | 52.33 | 51.75 | 21,900 |
Aug 2, 2024 | 54.53 | 54.59 | 52.80 | 53.66 | 53.07 | 59,100 |
Aug 1, 2024 | 54.25 | 54.81 | 54.00 | 54.43 | 53.83 | 28,500 |
Jul 31, 2024 | 54.45 | 54.45 | 53.67 | 54.19 | 53.59 | 19,700 |
Jul 30, 2024 | 52.50 | 52.50 | 51.96 | 52.25 | 51.67 | 43,800 |
Jul 29, 2024 | 52.51 | 52.51 | 51.99 | 52.27 | 51.69 | 19,100 |
Jul 26, 2024 | 51.91 | 52.27 | 51.63 | 52.25 | 51.67 | 20,400 |
Jul 25, 2024 | 52.75 | 52.75 | 51.21 | 51.52 | 50.95 | 29,400 |
Jul 24, 2024 | 52.92 | 52.92 | 52.43 | 52.49 | 51.91 | 25,900 |
Jul 23, 2024 | 53.07 | 53.14 | 52.76 | 52.83 | 52.25 | 14,400 |
Jul 22, 2024 | 52.67 | 53.05 | 52.67 | 52.96 | 52.38 | 36,800 |
Jul 19, 2024 | 52.17 | 52.39 | 51.41 | 52.39 | 51.81 | 13,000 |
Jul 18, 2024 | 52.16 | 52.71 | 51.94 | 52.16 | 51.58 | 13,900 |
Jul 17, 2024 | 53.34 | 53.34 | 52.06 | 52.09 | 51.52 | 61,900 |
Jul 16, 2024 | 53.27 | 53.51 | 53.13 | 53.29 | 52.70 | 57,000 |
Jul 15, 2024 | 54.86 | 54.86 | 53.00 | 53.08 | 52.49 | 59,900 |
Jul 12, 2024 | 54.68 | 55.12 | 54.35 | 54.80 | 54.20 | 62,100 |
Jul 11, 2024 | 54.01 | 54.44 | 54.01 | 54.34 | 53.74 | 108,900 |
Jul 10, 2024 | 53.04 | 53.61 | 52.60 | 53.55 | 52.96 | 29,300 |
Jul 9, 2024 | 52.63 | 53.59 | 52.63 | 52.94 | 52.35 | 65,000 |
Jul 8, 2024 | 52.83 | 52.85 | 52.47 | 52.80 | 52.22 | 51,500 |
Jul 5, 2024 | 52.71 | 52.73 | 52.35 | 52.53 | 51.95 | 16,600 |
Jul 3, 2024 | 52.28 | 52.75 | 52.08 | 52.54 | 51.96 | 8,100 |
Jul 2, 2024 | 51.81 | 52.31 | 51.81 | 52.02 | 51.45 | 72,700 |
Jul 1, 2024 | 52.26 | 52.78 | 51.72 | 51.72 | 51.15 | 18,400 |
Jun 28, 2024 | 52.64 | 52.64 | 51.45 | 51.84 | 51.27 | 16,700 |
Jun 27, 2024 | 52.55 | 52.55 | 52.09 | 52.35 | 51.77 | 35,900 |
Jun 26, 2024 | 52.88 | 52.88 | 52.31 | 52.46 | 51.88 | 30,100 |
Jun 25, 2024 | 53.45 | 53.45 | 52.88 | 53.01 | 52.43 | 26,500 |
Jun 24, 2024 | 52.87 | 53.50 | 52.70 | 53.28 | 52.69 | 21,800 |
Jun 21, 2024 | 53.13 | 53.24 | 52.65 | 52.69 | 52.11 | 29,000 |
Jun 20, 2024 | 0.26 Dividend | |||||
Jun 20, 2024 | 52.55 | 53.03 | 52.55 | 52.93 | 52.35 | 36,700 |
Jun 18, 2024 | 52.19 | 52.67 | 51.87 | 52.67 | 51.83 | 20,200 |
Jun 17, 2024 | 52.81 | 52.81 | 52.29 | 52.42 | 51.58 | 21,900 |
Jun 14, 2024 | 53.16 | 53.16 | 52.73 | 53.11 | 52.27 | 22,200 |
Jun 13, 2024 | 53.47 | 53.47 | 52.74 | 53.38 | 52.53 | 39,500 |
Jun 12, 2024 | 54.12 | 54.12 | 52.97 | 53.31 | 52.46 | 15,500 |
Jun 11, 2024 | 53.35 | 53.48 | 52.97 | 53.45 | 52.60 | 14,100 |
Jun 10, 2024 | 52.61 | 53.59 | 52.61 | 53.50 | 52.65 | 33,400 |
Jun 7, 2024 | 52.90 | 53.16 | 52.57 | 52.57 | 51.74 | 176,100 |
Jun 6, 2024 | 54.05 | 54.12 | 52.92 | 53.14 | 52.29 | 26,000 |
Jun 5, 2024 | 53.80 | 54.07 | 53.79 | 53.99 | 53.13 | 43,400 |
Jun 4, 2024 | 54.28 | 54.28 | 53.25 | 53.83 | 52.97 | 36,600 |
Jun 3, 2024 | 55.63 | 55.63 | 54.08 | 54.30 | 53.44 | 46,600 |
May 31, 2024 | 55.26 | 55.41 | 54.41 | 55.34 | 54.46 | 28,700 |
May 30, 2024 | 54.35 | 54.98 | 54.28 | 54.98 | 54.11 | 87,600 |
May 29, 2024 | 54.88 | 54.88 | 54.03 | 54.20 | 53.34 | 21,700 |
May 28, 2024 | 55.47 | 55.47 | 54.87 | 55.04 | 54.16 | 79,400 |
May 24, 2024 | 53.91 | 54.97 | 53.80 | 54.90 | 54.03 | 24,600 |
May 23, 2024 | 54.48 | 54.48 | 53.55 | 53.92 | 53.06 | 31,200 |
May 22, 2024 | 54.92 | 54.92 | 54.29 | 54.34 | 53.48 | 23,100 |
May 21, 2024 | 54.26 | 54.90 | 54.26 | 54.90 | 54.03 | 23,200 |
May 20, 2024 | 54.55 | 54.55 | 54.07 | 54.15 | 53.29 | 26,900 |
May 17, 2024 | 54.38 | 54.59 | 54.14 | 54.32 | 53.45 | 27,800 |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
47.91
+3.14%
BBP Virtus LifeSci Biotech Products ETF
55.33
+2.29%
XHS SPDR S&P Health Care Services ETF
100.76
+2.13%
XLV The Health Care Select Sector SPDR Fund
133.09
+2.02%
VHT Vanguard Health Care Index Fund ETF Shares
244.47
+1.96%
IYH iShares U.S. Healthcare ETF
55.72
+1.96%
FHLC Fidelity MSCI Health Care Index ETF
63.04
+1.94%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.92
+1.90%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
112.51
+1.72%
XHB SPDR S&P Homebuilders ETF
100.89
+1.69%
TUR iShares MSCI Turkey ETF
32.43
+1.63%
PHO Invesco Water Resources ETF
69.26
+1.58%
REZ iShares Residential and Multisector Real Estate ETF
84.23
+1.49%
ITB iShares U.S. Home Construction ETF
95.42
+1.46%
PKB Invesco Building & Construction ETF
79.42
+1.46%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
72.39
+1.44%
FUTY Fidelity MSCI Utilities Index ETF
52.95
+1.44%
VPU Vanguard Utilities Index Fund ETF Shares
177.57
+1.40%
AUSF Global X Adaptive U.S. Factor ETF
44.15
+1.40%
FIW First Trust Water ETF
107.38
+1.39%
PPH VanEck Pharmaceutical ETF
86.10
+1.37%
FXU First Trust Utilities AlphaDEX Fund
43.09
+1.36%
RSPR Invesco S&P 500 Equal Weight Real Estate ETF
35.50
+1.36%
FRI First Trust S&P REIT Index Fund
27.57
+1.34%
PRN Invesco Dorsey Wright Industrials Momentum ETF
149.46
+1.34%
FSMD Fidelity Small-Mid Multifactor ETF
41.36
+1.32%
EVX VanEck Environmental Services ETF
37.22
+1.31%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.08
+1.29%
HOMZ The Hoya Capital Housing ETF
44.33
+1.29%
USRT iShares Core U.S. REIT ETF
57.60
+1.27%
VDC Vanguard Consumer Staples Index Fund ETF Shares
222.43
+1.25%
FBZ First Trust Brazil AlphaDEX Fund
11.26
+1.24%
RWL Invesco S&P 500 Revenue ETF
102.23
+1.23%
PAVE Global X U.S. Infrastructure Development ETF
42.40
+1.22%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
75.38
+1.22%
CWS AdvisorShares Focused Equity ETF
69.04
+1.20%
XAR SPDR S&P Aerospace & Defense ETF
189.28
+1.20%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.98
+1.19%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
53.11
+1.18%
SPVU Invesco S&P 500 Enhanced Value ETF
51.61
+1.18%
ABFL Abacus FCF Leaders ETF
69.28
+1.17%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
82.46
+1.17%
IAK iShares U.S. Insurance ETF
137.20
+1.17%
FLQM Franklin U.S. Mid Cap Multifactor Index ETF
54.95
+1.16%
IHI iShares U.S. Medical Devices ETF
62.87
+1.16%
KIE SPDR S&P Insurance ETF
59.72
+1.15%
FSTA Fidelity MSCI Consumer Staples Index ETF
51.96
+1.15%
KBWP Invesco KBW Property & Casualty Insurance ETF
124.58
+1.14%
ONEY SPDR Russell 1000 Yield Focus ETF
109.29
+1.14%
XLI The Industrial Select Sector SPDR Fund
143.78
+1.14%
VO Vanguard Mid-Cap Index Fund ETF Shares
274.28
+1.14%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
82.43
+1.14%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
164.90
+1.13%
FAD First Trust Multi Cap Growth AlphaDEX Fund
140.51
+1.12%
FYC First Trust Small Cap Growth AlphaDEX Fund
74.96
+1.12%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
43.54
+1.11%
IFRA iShares U.S. Infrastructure ETF
48.36
+1.11%
FNY First Trust Mid Cap Growth AlphaDEX Fund
80.46
+1.11%
RTH VanEck Retail ETF
237.36
+1.09%
ONEO SPDR Russell 1000 Momentum Focus ETF
122.00
+1.08%
VB Vanguard Small-Cap Index Fund ETF Shares
234.74
+1.08%
IWR iShares Russell Mid-Cap ETF
90.74
+1.07%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
271.65
+1.07%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
103.80
+1.07%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
156.59
+1.06%
FVAL Fidelity Value Factor ETF
62.12
+1.06%
DSTL Distillate U.S. Fundamental Stability & Value ETF
54.76
+1.05%
XMMO Invesco S&P MidCap Momentum ETF
126.00
+1.05%
SPVM Invesco S&P 500 Value with Momentum ETF
59.12
+1.04%
IMCV iShares Morningstar Mid-Cap Value ETF
75.60
+1.04%
FOVL iShares Focused Value Factor ETF
71.79
+1.04%
XRLV Invesco S&P 500 ex-Rate Sensitive Low Volatility ETF
55.73
+1.04%
XLB The Materials Select Sector SPDR Fund
87.05
+1.02%
SPHB Invesco S&P 500 High Beta ETF
90.59
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
50.37
+1.00%
IMCG iShares Morningstar Mid-Cap Growth ETF
78.60
+1.00%
EUSA iShares MSCI USA Equal Weighted ETF
97.77
+1.00%
QTUM Defiance Quantum ETF
84.77
+1.00%
IYK iShares US Consumer Staples ETF
70.74
+1.00%
BFOR Barron's 400 ETF
75.33
+1.00%
RWK Invesco S&P MidCap 400 Revenue ETF
115.36
+0.99%
FMAT Fidelity MSCI Materials Index ETF
49.30
+0.98%
VFMF Vanguard U.S. Multifactor ETF Shares
132.24
+0.98%
VAW Vanguard Materials Index Fund ETF Shares
192.39
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
99.96
+0.98%
IWP iShares Russell Mid-Cap Growth ETF
135.15
+0.98%
SSPY Stratified LargeCap Index ETF
81.25
+0.98%
VTV Vanguard Value Index Fund ETF Shares
173.10
+0.97%
EZM WisdomTree U.S. MidCap Earnings Fund
61.78
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
94.69
+0.96%
DDIV First Trust Dorsey Wright Momentum & Dividend ETF
37.89
+0.96%
VFQY Vanguard U.S. Quality Factor ETF Shares
141.58
+0.96%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
362.13
+0.96%
ROUS Hartford Multifactor US Equity ETF
52.98
+0.95%
XLY The Consumer Discretionary Select Sector SPDR Fund
217.67
+0.95%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
35.31
+0.94%
MFUS PIMCO RAFI Dynamic Multi-Factor U.S. Equity ETF
51.91
+0.94%
RDIV Invesco S&P Ultra Dividend Revenue ETF
48.23
+0.94%
DEUS Xtrackers Russell US Multifactor ETF
55.75
+0.94%