Skip to main content
logo
Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
78.79
-0.10 (-0.13%)
At close: Sep 5, 2025, 4:00 PM
77.90
-0.89 (-1.13%)
After-hours: Sep 5, 2025, 5:29 PM EDT

UTES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202579.1979.3577.1178.7978.79-0.13%305,875
Sep 4, 202579.2979.4078.3778.8978.890.18%238,231
Sep 3, 202578.5178.9178.2678.7578.750.18%262,769
Sep 2, 202578.2478.6277.7178.6178.61-0.49%187,958
Aug 29, 202579.9379.9378.6979.0079.00-1.35%124,486
Aug 28, 202580.1480.7279.8980.0880.08-0.05%128,583
Aug 27, 202580.0780.3479.7780.1280.120.20%100,083
Aug 26, 202579.3480.1179.2279.9679.961.29%101,071
Aug 25, 202579.3979.8178.8878.9478.94-0.74%106,334
Aug 22, 202579.5079.9579.0279.5379.530.34%203,031
Aug 21, 202579.8380.4179.1079.2679.26-0.79%83,975
Aug 20, 202580.0080.0779.1179.8979.89-0.25%89,527
Aug 19, 202580.1580.1579.3780.0980.09-0.01%351,459
Aug 18, 202580.2880.5479.7880.1080.10-0.26%112,565
Aug 15, 202581.3381.3379.9480.3180.31-1.13%98,464
Aug 14, 202581.7282.0081.1581.2381.23-0.66%100,974
Aug 13, 202582.2982.5280.5881.7781.77-0.21%201,149
Aug 12, 202581.1582.0480.7281.9481.941.44%172,091
Aug 11, 202581.6381.6780.3380.7880.78-0.74%98,472
Aug 8, 202582.0382.1881.0581.3881.38-0.49%116,124
Aug 7, 202580.8082.1980.2081.7881.780.73%162,970
Aug 6, 202582.7082.7081.0081.1981.19-1.74%204,664
Aug 5, 202583.9283.9282.0682.6382.63-1.28%249,224
Aug 4, 202582.6483.9782.3583.7083.702.10%514,886
Aug 1, 202581.2982.6680.2181.9881.98-0.36%174,268
Jul 31, 202581.7182.5081.5382.2882.280.93%319,600
Jul 30, 202580.4382.0980.3881.5281.521.76%331,803
Jul 29, 202579.5280.1179.4280.1180.111.24%140,942
Jul 28, 202579.5779.6078.6779.1379.13-0.33%117,116
Jul 25, 202579.2779.5379.1079.3979.390.24%128,696
Jul 24, 202579.7379.7979.0879.2079.20-0.24%176,796
Jul 23, 202580.3480.9179.0179.3979.391.30%243,555
Jul 22, 202577.6678.4077.1778.3778.371.16%199,331
Jul 21, 202578.0278.1377.2877.4777.47-0.55%158,869
Jul 18, 202575.8678.1075.8677.9077.904.69%314,084
Jul 17, 202574.4674.7874.1174.4174.410.19%158,214
Jul 16, 202574.7674.8873.2574.2774.27-0.72%160,854
Jul 15, 202576.0276.0274.4374.8174.81-1.40%112,113
Jul 14, 202575.3775.9074.8975.8775.870.69%132,040
Jul 11, 202574.6575.5974.4575.3575.350.48%62,166
Jul 10, 202574.5875.1574.2474.9974.990.23%199,635
Jul 9, 202574.5375.0073.7574.8274.820.85%54,119
Jul 8, 202575.1275.1273.2474.1974.19-1.42%101,000
Jul 7, 202574.9075.2674.6875.2675.260.47%78,184
Jul 3, 202574.0875.1574.0074.9174.911.34%39,398
Jul 2, 202574.3174.6873.4673.9273.92-1.03%70,929
Jul 1, 202575.6075.6073.8574.6974.69-1.20%128,729
Jun 30, 202575.7375.7374.9175.6075.60-0.22%95,759
Jun 27, 202575.6376.2475.0975.7775.770.76%215,664
Jun 26, 202574.6475.2074.3175.2075.201.20%122,256