Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
81.76
-1.49 (-1.79%)
At close: Mar 6, 2026, 4:00 PM
80.54
-1.22 (-1.49%)
After-hours: Mar 6, 2026, 6:53 PM EST
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.22 | 82.73 | 81.76 | 81.76 | 81.76 | -1.79% | 158,469 |
| Mar 5, 2026 | 82.92 | 83.33 | 82.49 | 83.25 | 83.25 | -0.31% | 99,550 |
| Mar 4, 2026 | 83.43 | 84.00 | 82.57 | 83.51 | 83.51 | 0.31% | 131,373 |
| Mar 3, 2026 | 82.46 | 83.89 | 81.22 | 83.25 | 83.25 | -1.32% | 170,445 |
| Mar 2, 2026 | 84.55 | 85.75 | 84.34 | 84.36 | 84.36 | -1.43% | 333,950 |
| Feb 27, 2026 | 85.06 | 85.83 | 84.76 | 85.58 | 85.58 | 0.02% | 210,416 |
| Feb 26, 2026 | 85.00 | 85.61 | 84.03 | 85.56 | 85.56 | -0.13% | 258,244 |
| Feb 25, 2026 | 84.76 | 85.83 | 83.98 | 85.67 | 85.67 | 1.23% | 187,736 |
| Feb 24, 2026 | 83.25 | 84.64 | 82.21 | 84.63 | 84.63 | 1.68% | 287,728 |
| Feb 23, 2026 | 83.16 | 84.23 | 82.54 | 83.23 | 83.23 | -0.22% | 125,161 |
| Feb 20, 2026 | 82.78 | 83.49 | 82.68 | 83.41 | 83.41 | 0.76% | 89,762 |
| Feb 19, 2026 | 82.19 | 82.88 | 82.07 | 82.78 | 82.78 | 0.67% | 213,907 |
| Feb 18, 2026 | 83.88 | 84.02 | 81.96 | 82.23 | 82.23 | -1.90% | 219,732 |
| Feb 17, 2026 | 83.45 | 84.28 | 83.18 | 83.82 | 83.82 | 0.73% | 244,096 |
| Feb 13, 2026 | 80.50 | 83.38 | 80.50 | 83.21 | 83.21 | 3.10% | 533,566 |
| Feb 12, 2026 | 79.85 | 81.17 | 79.85 | 80.71 | 80.71 | 1.68% | 179,124 |
| Feb 11, 2026 | 79.56 | 79.66 | 78.75 | 79.38 | 79.38 | 0.56% | 144,919 |
| Feb 10, 2026 | 78.63 | 79.47 | 77.55 | 78.94 | 78.94 | 1.52% | 274,210 |
| Feb 9, 2026 | 77.12 | 77.88 | 76.74 | 77.76 | 77.76 | 1.16% | 150,120 |
| Feb 6, 2026 | 76.54 | 77.19 | 76.15 | 76.87 | 76.87 | 2.10% | 214,857 |
| Feb 5, 2026 | 74.92 | 75.50 | 74.60 | 75.29 | 75.29 | 0.40% | 231,201 |
| Feb 4, 2026 | 77.16 | 77.16 | 74.87 | 74.99 | 74.99 | -2.51% | 336,425 |
| Feb 3, 2026 | 76.58 | 77.18 | 76.13 | 76.92 | 76.92 | 0.79% | 218,623 |
| Feb 2, 2026 | 77.54 | 77.81 | 76.21 | 76.32 | 76.32 | -1.71% | 1,140,017 |
| Jan 30, 2026 | 78.19 | 78.56 | 76.90 | 77.65 | 77.65 | -0.98% | 123,223 |
| Jan 29, 2026 | 78.87 | 79.56 | 77.79 | 78.42 | 78.42 | -0.48% | 258,712 |
| Jan 28, 2026 | 78.92 | 79.04 | 78.36 | 78.80 | 78.80 | -0.03% | 114,821 |
| Jan 27, 2026 | 77.57 | 78.89 | 77.32 | 78.82 | 78.82 | 1.72% | 175,471 |
| Jan 26, 2026 | 77.61 | 78.46 | 77.48 | 77.49 | 77.49 | -0.10% | 168,749 |
| Jan 23, 2026 | 78.16 | 78.45 | 77.15 | 77.57 | 77.57 | -0.89% | 702,700 |
| Jan 22, 2026 | 79.27 | 79.45 | 77.95 | 78.27 | 78.27 | -0.52% | 294,553 |
| Jan 21, 2026 | 78.59 | 79.13 | 77.60 | 78.68 | 78.68 | 1.00% | 189,452 |
| Jan 20, 2026 | 78.57 | 79.56 | 77.67 | 77.90 | 77.90 | -2.05% | 269,781 |
| Jan 16, 2026 | 80.05 | 80.51 | 79.14 | 79.53 | 79.53 | -3.27% | 331,260 |
| Jan 15, 2026 | 81.16 | 82.59 | 81.00 | 82.22 | 82.22 | 2.97% | 293,681 |
| Jan 14, 2026 | 79.47 | 79.99 | 79.01 | 79.85 | 79.85 | 0.40% | 130,853 |
| Jan 13, 2026 | 79.15 | 79.84 | 78.86 | 79.53 | 79.53 | 0.88% | 178,541 |
| Jan 12, 2026 | 78.15 | 79.16 | 78.01 | 78.84 | 78.84 | 0.25% | 263,323 |
| Jan 9, 2026 | 79.00 | 79.58 | 78.44 | 78.64 | 78.64 | 2.88% | 225,269 |
| Jan 8, 2026 | 77.33 | 77.46 | 76.36 | 76.44 | 76.44 | -1.20% | 211,379 |
| Jan 7, 2026 | 80.04 | 80.04 | 76.88 | 77.37 | 77.37 | -3.34% | 299,517 |
| Jan 6, 2026 | 79.75 | 80.28 | 79.03 | 80.04 | 80.04 | 0.64% | 223,167 |
| Jan 5, 2026 | 80.83 | 81.14 | 78.42 | 79.53 | 79.53 | -1.30% | 178,526 |
| Jan 2, 2026 | 79.42 | 80.91 | 79.41 | 80.58 | 80.58 | 2.06% | 137,006 |
| Dec 31, 2025 | 79.59 | 79.80 | 78.90 | 78.95 | 78.95 | -0.79% | 134,014 |
| Dec 30, 2025 | 79.65 | 79.66 | 79.30 | 79.58 | 79.58 | 0.13% | 160,302 |
| Dec 29, 2025 | 79.29 | 80.04 | 79.29 | 79.48 | 79.48 | - | 190,505 |
| Dec 26, 2025 | 79.61 | 79.61 | 79.13 | 79.48 | 79.48 | -0.13% | 100,785 |
| Dec 24, 2025 | 79.22 | 79.61 | 78.86 | 79.58 | 79.58 | 0.52% | 97,838 |
| Dec 23, 2025 | 78.56 | 79.48 | 78.56 | 79.17 | 79.17 | 0.41% | 116,290 |