FinData: Historical Data for AMEX, UTES

Friday, 03 May 2024

Reaves Utilities ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	42.61	42.61	41.13	41.20	6,800
13/10/22	40.60	42.06	40.60	42.03	12,800
12/10/22	42.43	42.45	41.13	41.13	4,300
11/10/22	42.41	42.95	42.40	42.56	7,400
10/10/22	42.83	42.83	42.58	42.58	700
07/10/22	43.41	43.41	42.47	42.68	2,300
06/10/22	44.09	44.09	43.43	43.46	4,000
05/10/22	44.97	44.97	44.41	44.78	1,900
04/10/22	44.65	45.70	44.65	45.70	5,000
03/10/22	43.80	44.71	43.80	44.57	8,500
30/09/22	43.98	43.98	43.15	43.15	900
29/09/22	45.06	45.06	43.81	43.86	3,200
28/09/22	45.40	45.75	45.17	45.71	5,900
26/09/22	46.72	46.72	44.69	45.85	8,400
23/09/22	46.60	46.98	45.74	46.76	11,900
22/09/22	47.80	47.80	47.52	47.71	7,000
21/09/22	48.89	49.15	47.96	47.96	2,600
20/09/22	48.33	48.67	48.33	48.57	1,100
19/09/22	48.47	49.56	48.47	49.56	4,800
16/09/22	49.09	49.15	48.86	48.89	5,600
15/09/22	49.76	49.76	49.01	49.18	5,100
14/09/22	50.04	50.39	50.04	50.23	1,600
13/09/22	50.61	50.84	49.74	49.96	6,900
12/09/22	50.96	51.26	50.84	51.26	5,800
09/09/22	50.60	50.90	50.60	50.74	4,100
08/09/22	50.26	50.59	50.26	50.46	3,000
07/09/22	49.00	50.43	49.00	50.34	24,500
06/09/22	48.89	49.27	48.74	48.82	20,900
02/09/22	49.15	49.76	48.70	48.71	58,000
01/09/22	48.43	49.17	48.07	49.12	8,700
31/08/22	49.10	49.11	48.61	48.61	14,500
30/08/22	49.68	49.68	48.89	48.89	8,600
29/08/22	49.36	49.96	49.30	49.76	3,200
26/08/22	50.74	50.74	49.73	49.75	2,000
25/08/22	50.18	50.41	50.04	50.41	1,700
24/08/22	49.71	50.01	49.71	50.01	3,700
23/08/22	50.00	50.11	49.72	49.89	4,300
22/08/22	50.63	50.63	50.17	50.18	4,600
19/08/22	51.00	51.04	50.89	50.92	1,800
18/08/22	51.22	51.22	50.97	51.10	7,100
17/08/22	50.83	50.91	50.83	50.88	4,200
16/08/22	51.13	51.19	50.97	51.03	3,000
15/08/22	50.53	51.03	50.53	51.03	6,700

Global Indices

No news available...

Currencies