Quantcast

Historical Stock Prices

(ETF)
UTES 
$34.202
*  
0.0236
0.07%
Get UTES Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading UTES now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 34.36 34.36 34.1307 34.202 463
01/17/2019 34.09 34.33 34.09 34.2256 1,051
01/16/2019 33.9299 33.9338 33.86 33.9338 15,749
01/15/2019 33.7818 33.7818 33.7818 33.7818 130
01/14/2019 33.39 33.39 33.2719 33.2719 568
01/11/2019 34.1 34.1 33.972 34.05 2,433
01/10/2019 33.9901 34.1 33.9901 34.1 2,257
01/09/2019 33.75 33.75 33.515 33.551 771
01/08/2019 33.5 33.7684 33.49 33.7684 2,794
01/07/2019 33.41 33.4993 33.3721 33.4 3,082
01/04/2019 33.3 33.5 33.2363 33.5 755
01/03/2019 32.9 33.0728 32.9 33.0313 1,920
01/02/2019 33.16 33.16 32.95 32.95 470
12/31/2018 33.53 33.58 33.5 33.5244 4,721
12/28/2018 33.38 33.4189 33.3672 33.4189 424
12/27/2018 33.1 33.2863 33.1 33.2863 9,501
12/26/2018 32.61 33.1078 32.61 33.1078 419
12/24/2018 32.6352 32.6352 32.6352 32.6352 35
12/21/2018 34.16 34.16 34.16 34.16 48
12/20/2018 34.56 34.56 34.1655 34.1655 488
12/19/2018 34.8 34.8 34.6001 34.6149 312
12/18/2018 35 35.08 34.6305 34.6305 10,341
12/17/2018 35.6 35.97 34.8295 34.8295 2,038
12/14/2018 35.92 36.28 35.89 35.99 22,773
12/13/2018 36.0411 36.14 36.0411 36.0912 1,494
12/12/2018 35.9229 35.98 35.8751 35.8751 528
12/11/2018 35.87 36.11 35.87 35.968 2,450
12/10/2018 35.8763 35.91 35.8763 35.9026 897
12/07/2018 35.63 35.84 35.61 35.8387 1,623
12/06/2018 36.99 36.99 35.19 35.63 732
12/04/2018 36.02 36.02 35.73 35.73 542
12/03/2018 35.12 35.12 35.12 35.12 00
11/30/2018 35.12 35.12 35.12 35.12 334
11/29/2018 35.08 35.08 34.9 35.07 1,442
11/28/2018 35.012 35.085 35.012 35.08 1,379
11/27/2018 35.16 35.16 35.072 35.12 6,395
11/26/2018 34.96 35.0002 34.8 35.0002 938
11/23/2018 35.03 35.05 34.76 35.05 4,439
11/21/2018 35.1992 35.1992 35.1992 35.1992 00
11/20/2018 35.28 35.28 35.1992 35.1992 1,762
11/19/2018 35.38 35.38 35.38 35.38 417
11/16/2018 35.102 35.17 35.09 35.17 778
11/15/2018 34.87 34.91 34.76 34.77 9,238
11/14/2018 35.1 35.11 34.8 34.8 1,385
11/13/2018 35.05 35.05 35.05 35.05 00
11/12/2018 35.05 35.05 35.05 35.05 3,087
11/09/2018 34.95 35.0386 34.95 35.0386 1,337
11/08/2018 34.45 34.45 34.45 34.45 166
11/07/2018 34.5 34.5 34.47 34.47 402
11/06/2018 34.14 34.14 34.14 34.14 773
11/05/2018 33.9999 33.9999 33.9599 33.96 1,014
11/02/2018 33.59 33.59 33.59 33.59 00
11/01/2018 34.13 34.13 33.59 33.59 1,590
10/31/2018 33.79 34.14 33.64 34.139 2,389
10/30/2018 33.9389 33.9389 33.9389 33.9389 00
10/29/2018 34.18 34.18 33.9389 33.9389 1,112
10/26/2018 33.93 33.93 33.9 33.9 592
10/25/2018 34.48 34.48 34.3595 34.3595 2,222
10/24/2018 34.32 34.32 34.32 34.32 00
10/23/2018 34.32 34.32 34.32 34.32 00
10/22/2018 34.32 34.32 34.32 34.32 264
10/19/2018 34.51 34.51 34.51 34.51 100
10/18/2018 33.52 33.52 33.52 33.52 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio