Virtus Reaves Utilities ETF (UTES)

UTES
🏛️ 미국 →
83.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 44.63 44.64 44.44 44.64 0.0M
2023-12-28 44.28 44.64 44.28 44.64 0.0M
2023-12-27 44.46 44.46 44.28 44.36 0.0M
2023-12-26 44.39 44.88 44.39 44.88 0.1M
2023-12-22 44.46 44.46 44.11 44.11 0.0M
2023-12-21 44.00 44.00 43.70 43.95 0.0M
2023-12-20 44.55 44.69 43.96 43.96 0.0M
2023-12-19 44.98 45.15 44.94 45.12 0.0M
2023-12-18 44.99 45.00 44.90 44.90 0.0M
2023-12-15 45.21 45.21 44.84 45.02 0.0M
2023-12-14 46.43 46.58 45.52 45.52 0.0M
2023-12-13 44.76 46.24 44.68 46.24 0.0M
2023-12-12 44.88 44.88 44.49 44.71 0.0M
2023-12-11 44.47 44.88 44.47 44.88 0.0M
2023-12-08 44.51 44.55 44.33 44.55 0.0M
2023-12-07 44.65 44.80 44.59 44.59 0.0M
2023-12-06 44.53 44.62 44.53 44.62 0.0M
2023-12-05 44.25 44.28 44.22 44.22 0.0M
2023-12-04 44.34 44.80 44.34 44.61 0.0M
2023-12-01 43.98 44.45 43.97 44.43 0.0M
2023-11-30 43.80 44.09 43.80 44.09 0.0M
2023-11-29 44.42 44.42 43.77 43.90 0.0M
2023-11-28 44.30 44.60 44.30 44.33 0.0M
2023-11-27 44.20 44.34 44.16 44.29 0.0M
2023-11-24 44.09 44.17 44.09 44.17 0.0M
2023-11-22 43.86 44.09 43.86 44.09 0.0M
2023-11-21 43.55 43.78 43.55 43.78 0.0M
2023-11-20 43.62 43.86 43.62 43.73 0.0M
2023-11-17 44.10 44.10 43.77 43.91 0.0M
2023-11-16 44.07 44.07 43.82 43.83 0.0M
2023-11-15 44.14 44.17 43.58 43.61 0.0M
2023-11-14 43.16 43.77 42.89 43.75 0.0M
2023-11-13 42.51 42.51 42.10 42.17 0.0M
2023-11-10 42.40 42.59 42.36 42.56 0.0M
2023-11-09 42.81 42.87 42.27 42.35 0.0M
2023-11-08 43.12 43.12 42.39 42.81 0.0M
2023-11-07 43.35 43.35 42.97 43.11 0.0M
2023-11-06 43.58 43.59 43.41 43.41 0.0M
2023-11-03 44.04 44.05 43.50 43.50 0.0M
2023-11-02 43.55 43.61 43.26 43.42 0.0M
2023-11-01 42.11 42.99 41.92 42.73 0.0M
2023-10-31 42.10 42.20 41.81 42.15 0.0M
2023-10-30 41.79 41.89 41.46 41.88 0.0M
2023-10-27 42.16 42.16 41.36 41.45 0.0M
2023-10-26 41.95 42.37 41.95 42.27 0.0M
2023-10-25 41.78 41.96 41.78 41.96 0.0M
2023-10-24 41.61 41.82 41.60 41.79 0.0M
2023-10-23 40.80 41.20 40.57 40.65 0.0M
2023-10-20 41.63 41.63 41.06 41.06 0.0M
2023-10-19 41.92 41.94 41.54 41.54 0.0M
2023-10-18 42.18 42.18 41.71 41.92 0.0M
2023-10-17 41.77 42.45 41.77 42.23 0.0M
2023-10-16 42.28 42.29 42.20 42.29 0.0M
2023-10-13 41.94 41.94 41.85 41.89 0.0M
2023-10-12 41.42 41.60 41.31 41.43 0.0M
2023-10-11 41.41 41.92 41.41 41.92 0.0M
2023-10-10 40.61 41.13 40.43 41.09 0.0M
2023-10-09 40.37 40.58 40.37 40.58 0.0M
2023-10-06 39.52 40.36 38.82 40.36 0.0M
2023-10-05 39.83 39.97 39.56 39.84 0.0M
2023-10-04 39.68 40.00 39.53 40.00 0.0M
2023-10-03 39.39 40.29 39.30 40.12 0.0M
2023-10-02 41.18 41.18 39.20 39.65 0.0M
2023-09-29 42.00 42.02 41.40 41.62 0.0M
2023-09-28 42.53 42.53 41.50 41.59 0.0M
2023-09-27 43.27 43.28 42.38 42.42 0.0M
2023-09-26 44.41 44.41 43.34 43.35 0.0M
2023-09-25 44.67 44.72 44.46 44.72 0.0M
2023-09-22 45.11 45.11 44.56 44.79 0.0M
2023-09-21 45.13 45.13 44.85 44.85 0.0M
2023-09-20 45.46 45.46 45.16 45.16 0.0M
2023-09-19 45.58 45.58 45.45 45.45 0.0M
2023-09-18 45.41 45.60 45.41 45.60 0.0M
2023-09-15 45.83 45.83 45.61 45.61 0.0M
2023-09-14 45.72 45.79 45.69 45.79 0.0M
2023-09-13 44.91 45.37 44.91 45.26 0.0M
2023-09-12 44.72 44.98 44.61 44.87 0.0M
2023-09-11 44.69 44.96 44.69 44.81 0.0M
2023-09-08 44.50 44.67 44.50 44.61 0.0M
2023-09-07 44.09 44.50 44.09 44.28 0.0M
2023-09-06 43.52 43.74 43.52 43.68 0.0M
2023-09-05 43.51 43.76 43.23 43.66 0.0M
2023-09-01 44.03 44.03 44.03 44.03 0.0M
2023-08-31 44.44 44.49 44.18 44.18 0.0M
2023-08-30 44.56 44.64 44.51 44.52 0.0M
2023-08-29 44.71 44.91 44.71 44.77 0.0M
2023-08-28 44.88 44.98 44.57 44.57 0.0M
2023-08-25 44.57 44.57 44.57 44.57 0.0M
2023-08-24 44.42 44.42 44.29 44.30 0.0M
2023-08-23 44.37 44.48 44.37 44.48 0.0M
2023-08-22 44.12 44.58 43.70 44.45 0.0M
2023-08-21 44.50 44.50 43.96 44.25 0.0M
2023-08-18 44.41 44.41 44.38 44.41 0.0M
2023-08-17 44.17 44.60 44.17 44.18 0.0M
2023-08-16 43.77 44.37 43.77 44.23 0.0M
2023-08-15 44.40 44.41 44.06 44.06 0.0M
2023-08-14 44.96 44.96 44.62 44.83 0.0M
2023-08-11 45.07 45.13 45.00 45.00 0.0M
2023-08-10 45.34 45.34 44.74 44.82 0.0M
2023-08-09 45.20 45.29 45.03 45.10 0.0M
2023-08-08 44.55 44.85 44.55 44.85 0.0M
2023-08-07 44.96 45.07 44.78 44.78 0.0M
2023-08-04 45.10 45.10 44.78 44.78 0.0M
2023-08-03 45.46 45.46 45.23 45.23 0.0M
2023-08-02 46.09 46.09 46.09 46.09 0.0M
2023-08-01 46.67 46.67 46.05 46.05 0.0M
2023-07-31 46.69 46.69 46.47 46.47 0.0M
2023-07-28 46.36 46.47 46.27 46.47 0.0M
2023-07-27 47.20 47.20 46.54 46.54 0.0M
2023-07-26 47.40 47.40 47.26 47.30 0.0M
2023-07-25 47.45 47.45 47.34 47.39 0.0M
2023-07-24 47.28 47.52 47.27 47.27 0.0M
2023-07-21 47.40 47.59 47.29 47.44 0.0M
2023-07-20 46.53 46.74 46.53 46.74 0.0M
2023-07-19 45.80 45.87 45.80 45.87 0.0M
2023-07-18 45.91 45.91 45.15 45.45 0.0M
2023-07-17 45.80 46.10 45.73 45.73 0.0M
2023-07-14 46.03 46.31 46.03 46.11 0.0M
2023-07-13 46.20 46.32 46.20 46.32 0.0M
2023-07-12 45.68 46.21 45.68 46.21 0.0M
2023-07-11 45.00 45.48 45.00 45.48 0.0M
2023-07-10 44.76 45.07 44.76 45.02 0.0M
2023-07-07 45.35 45.38 45.19 45.19 0.0M
2023-07-06 45.88 45.88 45.56 45.59 0.0M
2023-07-05 46.00 46.36 46.00 46.11 0.0M
2023-07-03 45.45 45.64 45.18 45.61 0.0M
2023-06-30 45.04 45.37 45.04 45.37 0.0M
2023-06-29 44.63 45.04 44.41 44.90 0.0M
2023-06-28 44.95 45.01 44.81 44.81 0.0M
2023-06-27 45.37 45.42 45.37 45.42 0.0M
2023-06-26 45.55 45.55 45.36 45.36 0.0M
2023-06-23 45.64 45.65 44.95 44.95 0.0M
2023-06-22 45.76 45.76 45.60 45.60 0.0M
2023-06-21 45.61 46.12 45.61 46.00 0.0M
2023-06-20 46.12 46.14 45.67 45.67 0.0M
2023-06-16 46.37 46.71 46.37 46.53 0.0M
2023-06-15 45.99 46.38 45.99 46.38 0.0M
2023-06-14 46.16 46.24 45.81 45.81 0.0M
2023-06-13 45.84 45.93 45.84 45.90 0.0M
2023-06-12 46.19 46.19 45.78 45.80 0.0M
2023-06-09 46.12 46.12 45.81 45.81 0.0M
2023-06-08 46.00 46.06 45.88 46.06 0.0M
2023-06-07 45.77 45.86 45.77 45.86 0.0M
2023-06-06 45.24 45.34 45.16 45.27 0.0M
2023-06-05 45.00 45.40 45.00 45.12 0.0M
2023-06-02 44.99 45.00 44.95 44.95 0.0M
2023-06-01 44.50 44.50 44.50 44.50 0.0M
2023-05-31 44.50 44.58 44.50 44.58 0.0M
2023-05-30 44.60 44.60 44.21 44.21 0.0M
2023-05-26 44.11 44.35 44.11 44.35 0.0M
2023-05-25 44.51 44.51 44.19 44.29 0.0M
2023-05-24 44.72 44.90 44.72 44.79 0.0M
2023-05-23 45.38 45.38 45.05 45.05 0.0M
2023-05-22 45.17 45.17 45.17 45.17 0.0M
2023-05-19 45.32 45.50 45.07 45.12 0.0M
2023-05-18 45.00 45.17 44.92 45.17 0.0M
2023-05-17 45.64 45.64 45.24 45.28 0.0M
2023-05-16 46.15 46.15 45.49 45.49 0.0M
2023-05-15 46.40 46.48 46.40 46.41 0.0M
2023-05-12 46.88 46.88 46.88 46.88 0.0M
2023-05-11 46.79 46.79 46.29 46.51 0.0M
2023-05-10 46.87 46.95 46.63 46.95 0.0M
2023-05-09 46.39 46.55 46.24 46.49 0.0M
2023-05-08 46.33 46.37 46.33 46.37 0.0M
2023-05-05 45.67 46.26 45.67 46.22 0.0M
2023-05-04 45.52 45.96 45.29 45.92 0.0M
2023-05-03 46.18 46.18 45.56 45.56 0.0M
2023-05-02 46.18 46.27 45.64 45.79 0.0M
2023-05-01 46.54 46.57 46.23 46.23 0.0M
2023-04-28 46.23 46.23 46.19 46.23 0.0M
2023-04-27 46.09 46.09 45.80 46.02 0.0M
2023-04-26 45.56 45.56 45.56 45.56 0.0M
2023-04-25 46.70 46.70 46.70 46.70 0.0M
2023-04-24 46.96 46.96 46.95 46.95 0.0M
2023-04-21 46.53 46.77 46.53 46.77 0.0M
2023-04-20 46.59 46.63 46.47 46.63 0.0M
2023-04-19 46.05 46.63 46.05 46.58 0.0M
2023-04-18 46.52 46.52 46.14 46.24 0.0M
2023-04-17 46.30 46.43 46.30 46.43 0.0M
2023-04-14 46.44 46.44 46.15 46.22 0.0M
2023-04-13 47.19 47.19 46.40 46.77 0.0M
2023-04-12 46.93 47.00 46.71 46.71 0.0M
2023-04-11 46.45 46.83 46.45 46.80 0.0M
2023-04-10 46.51 46.73 46.51 46.73 0.0M
2023-04-06 46.79 46.85 46.42 46.78 0.0M
2023-04-05 45.31 46.58 45.31 46.48 0.0M
2023-04-04 45.32 45.50 45.20 45.38 0.0M
2023-04-03 45.49 45.63 45.25 45.38 0.0M
2023-03-31 45.20 45.68 45.20 45.68 0.0M
2023-03-30 45.06 45.26 45.06 45.24 0.0M
2023-03-29 44.90 45.14 44.90 45.06 0.0M
2023-03-28 44.29 44.65 44.29 44.46 0.0M
2023-03-27 44.36 44.61 44.33 44.37 0.0M
2023-03-24 43.76 44.27 43.76 44.27 0.0M
2023-03-23 43.49 43.49 43.05 43.12 0.0M
2023-03-22 44.32 44.45 43.36 43.36 0.0M
2023-03-21 44.20 44.55 44.03 44.55 0.0M
2023-03-20 45.28 45.29 45.28 45.29 0.0M
2023-03-17 45.18 45.20 45.00 45.20 0.0M
2023-03-16 44.95 45.64 44.95 45.61 0.0M
2023-03-15 45.14 45.17 44.90 45.17 0.0M
2023-03-14 45.19 45.28 44.91 44.91 0.0M
2023-03-13 43.75 44.82 43.73 44.23 0.0M
2023-03-10 43.84 44.18 43.46 43.69 0.0M
2023-03-09 45.11 45.11 44.50 44.50 0.0M
2023-03-08 44.88 44.99 44.62 44.99 0.0M
2023-03-07 45.12 45.12 44.58 44.66 0.0M
2023-03-06 45.02 45.13 45.02 45.13 0.0M
2023-03-03 44.00 44.67 44.00 44.67 0.0M
2023-03-02 43.09 43.88 43.05 43.88 0.0M
2023-03-01 43.25 43.25 43.05 43.16 0.0M
2023-02-28 44.29 44.55 43.95 43.95 0.0M
2023-02-27 45.00 45.26 44.56 44.56 0.0M
2023-02-24 44.54 44.91 44.30 44.91 0.0M
2023-02-23 45.02 45.20 44.73 44.73 0.0M
2023-02-22 45.12 45.37 44.98 44.98 0.0M
2023-02-21 45.57 45.57 45.16 45.16 0.0M
2023-02-17 46.16 46.22 46.08 46.08 0.0M
2023-02-16 45.70 45.77 45.70 45.77 0.0M
2023-02-15 45.68 46.11 45.68 46.11 0.0M
2023-02-14 45.70 45.98 45.68 45.84 0.0M
2023-02-13 45.68 45.89 45.68 45.89 0.0M
2023-02-10 45.46 45.54 45.28 45.54 0.0M
2023-02-09 45.53 45.53 44.75 44.75 0.0M
2023-02-08 45.54 45.54 45.27 45.28 0.0M
2023-02-07 45.35 45.97 45.35 45.97 0.0M
2023-02-06 45.31 45.81 45.31 45.81 0.0M
2023-02-03 46.04 46.04 45.12 45.53 0.0M
2023-02-02 46.17 46.85 46.06 46.45 0.0M
2023-02-01 45.87 46.08 45.68 46.08 0.0M
2023-01-31 45.54 46.09 45.54 46.09 0.0M
2023-01-30 45.98 46.04 45.62 45.62 0.0M
2023-01-27 46.11 46.20 46.01 46.01 0.0M
2023-01-26 45.27 46.04 45.27 46.02 0.0M
2023-01-25 45.62 45.93 45.62 45.77 0.0M
2023-01-24 46.63 46.84 46.35 46.84 0.0M
2023-01-23 46.28 46.62 46.28 46.58 0.0M
2023-01-20 45.52 46.25 45.42 46.25 0.0M
2023-01-19 45.96 45.96 45.82 45.82 0.0M
2023-01-18 47.24 47.24 46.40 46.45 0.0M
2023-01-17 47.82 47.95 47.52 47.60 0.0M
2023-01-13 47.57 47.57 47.47 47.54 0.0M
2023-01-12 48.11 48.11 47.74 47.74 0.0M
2023-01-11 47.51 47.99 47.51 47.99 0.0M
2023-01-10 47.13 47.55 47.00 47.55 0.0M
2023-01-09 47.39 47.54 47.09 47.48 0.0M
2023-01-06 47.05 47.16 47.05 47.05 0.0M
2023-01-05 47.08 47.08 46.05 46.08 0.0M
2023-01-04 47.10 47.50 46.90 47.15 0.0M
2023-01-03 46.87 46.87 45.48 46.65 0.0M