Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
82.12
+0.18 (0.21%)
Aug 13, 2025, 9:54 AM EDT - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 82.29 | 82.52 | 81.94 | 82.24 | - | 0.37% | 9,816 |
| Aug 12, 2025 | 81.15 | 82.04 | 80.72 | 81.94 | 81.94 | 1.44% | 172,091 |
| Aug 11, 2025 | 81.63 | 81.67 | 80.33 | 80.78 | 80.78 | -0.74% | 98,472 |
| Aug 8, 2025 | 82.03 | 82.18 | 81.05 | 81.38 | 81.38 | -0.49% | 116,124 |
| Aug 7, 2025 | 80.80 | 82.19 | 80.20 | 81.78 | 81.78 | 0.73% | 162,970 |
| Aug 6, 2025 | 82.70 | 82.70 | 81.00 | 81.19 | 81.19 | -1.74% | 204,664 |
| Aug 5, 2025 | 83.92 | 83.92 | 82.06 | 82.63 | 82.63 | -1.28% | 249,224 |
| Aug 4, 2025 | 82.64 | 83.97 | 82.35 | 83.70 | 83.70 | 2.10% | 514,886 |
| Aug 1, 2025 | 81.29 | 82.66 | 80.21 | 81.98 | 81.98 | -0.36% | 174,268 |
| Jul 31, 2025 | 81.71 | 82.50 | 81.53 | 82.28 | 82.28 | 0.93% | 319,600 |
| Jul 30, 2025 | 80.43 | 82.09 | 80.38 | 81.52 | 81.52 | 1.76% | 331,803 |
| Jul 29, 2025 | 79.52 | 80.11 | 79.42 | 80.11 | 80.11 | 1.24% | 140,942 |
| Jul 28, 2025 | 79.57 | 79.60 | 78.67 | 79.13 | 79.13 | -0.33% | 117,116 |
| Jul 25, 2025 | 79.27 | 79.53 | 79.10 | 79.39 | 79.39 | 0.24% | 128,696 |
| Jul 24, 2025 | 79.73 | 79.79 | 79.08 | 79.20 | 79.20 | -0.24% | 176,796 |
| Jul 23, 2025 | 80.34 | 80.91 | 79.01 | 79.39 | 79.39 | 1.30% | 243,555 |
| Jul 22, 2025 | 77.66 | 78.40 | 77.17 | 78.37 | 78.37 | 1.16% | 199,331 |
| Jul 21, 2025 | 78.02 | 78.13 | 77.28 | 77.47 | 77.47 | -0.55% | 158,869 |
| Jul 18, 2025 | 75.86 | 78.10 | 75.86 | 77.90 | 77.90 | 4.69% | 314,084 |
| Jul 17, 2025 | 74.46 | 74.78 | 74.11 | 74.41 | 74.41 | 0.19% | 158,214 |
| Jul 16, 2025 | 74.76 | 74.88 | 73.25 | 74.27 | 74.27 | -0.72% | 160,854 |
| Jul 15, 2025 | 76.02 | 76.02 | 74.43 | 74.81 | 74.81 | -1.40% | 112,113 |
| Jul 14, 2025 | 75.37 | 75.90 | 74.89 | 75.87 | 75.87 | 0.69% | 132,040 |
| Jul 11, 2025 | 74.65 | 75.59 | 74.45 | 75.35 | 75.35 | 0.48% | 62,166 |
| Jul 10, 2025 | 74.58 | 75.15 | 74.24 | 74.99 | 74.99 | 0.23% | 199,635 |
| Jul 9, 2025 | 74.53 | 75.00 | 73.75 | 74.82 | 74.82 | 0.85% | 54,119 |
| Jul 8, 2025 | 75.12 | 75.12 | 73.24 | 74.19 | 74.19 | -1.42% | 101,000 |
| Jul 7, 2025 | 74.90 | 75.26 | 74.68 | 75.26 | 75.26 | 0.47% | 78,184 |
| Jul 3, 2025 | 74.08 | 75.15 | 74.00 | 74.91 | 74.91 | 1.34% | 39,398 |
| Jul 2, 2025 | 74.31 | 74.68 | 73.46 | 73.92 | 73.92 | -1.03% | 70,929 |
| Jul 1, 2025 | 75.60 | 75.60 | 73.85 | 74.69 | 74.69 | -1.20% | 128,729 |
| Jun 30, 2025 | 75.73 | 75.73 | 74.91 | 75.60 | 75.60 | -0.22% | 95,759 |
| Jun 27, 2025 | 75.63 | 76.24 | 75.09 | 75.77 | 75.77 | 0.76% | 215,664 |
| Jun 26, 2025 | 74.64 | 75.20 | 74.31 | 75.20 | 75.20 | 1.20% | 122,256 |
| Jun 25, 2025 | 75.34 | 75.38 | 74.19 | 74.31 | 74.31 | -1.25% | 138,426 |
| Jun 24, 2025 | 75.36 | 75.70 | 74.95 | 75.25 | 75.25 | 0.40% | 101,790 |
| Jun 23, 2025 | 73.98 | 74.97 | 73.86 | 74.95 | 74.95 | 1.45% | 144,375 |
| Jun 20, 2025 | 74.04 | 74.35 | 73.64 | 73.88 | 73.88 | 0.15% | 64,222 |
| Jun 18, 2025 | 73.81 | 74.27 | 73.30 | 73.77 | 73.53 | 0.41% | 113,464 |
| Jun 17, 2025 | 73.82 | 74.12 | 72.81 | 73.47 | 73.23 | -0.35% | 277,960 |
| Jun 16, 2025 | 74.09 | 74.57 | 73.51 | 73.73 | 73.49 | 0.37% | 261,013 |
| Jun 13, 2025 | 73.48 | 73.88 | 73.22 | 73.46 | 73.22 | -0.58% | 110,644 |
| Jun 12, 2025 | 72.67 | 73.89 | 72.67 | 73.89 | 73.65 | 1.59% | 348,895 |
| Jun 11, 2025 | 73.07 | 73.07 | 72.44 | 72.73 | 72.50 | 1.06% | 115,697 |
| Jun 10, 2025 | 72.82 | 72.82 | 71.33 | 71.97 | 71.74 | -0.80% | 63,300 |
| Jun 9, 2025 | 72.96 | 73.41 | 72.16 | 72.55 | 72.32 | -0.44% | 53,885 |
| Jun 6, 2025 | 73.01 | 73.01 | 72.04 | 72.87 | 72.63 | 0.70% | 60,820 |
| Jun 5, 2025 | 73.00 | 73.00 | 72.20 | 72.36 | 72.13 | -0.73% | 51,010 |
| Jun 4, 2025 | 74.01 | 74.01 | 72.77 | 72.89 | 72.65 | -1.59% | 144,396 |
| Jun 3, 2025 | 75.18 | 75.18 | 73.42 | 74.07 | 73.83 | 0.90% | 176,054 |