Virtus Reaves Utilities ETF (UTES)

UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	72.47	73.49	72.18	73.41	73.17	1.02%	143,289
May 30, 2025	72.03	72.71	71.90	72.67	72.44	0.75%	49,886
May 29, 2025	72.42	72.42	71.52	72.13	71.90	0.22%	59,258
May 28, 2025	72.88	72.88	71.79	71.97	71.74	-1.17%	78,713
May 27, 2025	72.63	72.83	71.78	72.82	72.58	1.52%	54,351
May 23, 2025	71.18	71.91	70.69	71.73	71.50	1.46%	94,500
May 22, 2025	70.75	71.10	69.80	70.70	70.47	-0.42%	222,100
May 21, 2025	72.09	72.25	70.86	71.00	70.77	-2.27%	100,228
May 20, 2025	72.50	72.89	72.41	72.65	72.42	-0.04%	156,472
May 19, 2025	71.53	72.71	71.37	72.68	72.45	0.64%	107,885
May 16, 2025	71.44	72.24	71.27	72.22	71.99	1.48%	189,505
May 15, 2025	70.45	71.51	70.42	71.17	70.94	1.07%	53,049
May 14, 2025	70.73	70.73	69.33	70.42	70.19	-0.06%	70,544
May 13, 2025	69.66	71.03	69.50	70.46	70.23	1.01%	88,026
May 12, 2025	70.14	70.32	69.54	69.76	69.53	1.61%	65,058
May 9, 2025	69.32	69.32	68.15	68.65	68.43	-0.46%	70,060
May 8, 2025	69.80	69.95	68.95	68.97	68.75	-0.66%	142,612
May 7, 2025	69.45	69.83	68.91	69.43	69.21	-0.29%	34,714
May 6, 2025	68.29	70.23	68.29	69.63	69.41	1.72%	96,318
May 5, 2025	68.17	68.56	67.45	68.45	68.23	0.03%	81,342
May 2, 2025	68.32	68.75	67.89	68.43	68.21	1.12%	102,745
May 1, 2025	67.48	68.67	67.18	67.67	67.45	1.38%	248,593
Apr 30, 2025	66.49	66.81	65.25	66.75	66.53	-0.20%	37,477
Apr 29, 2025	66.59	67.13	66.20	66.89	66.67	0.35%	74,911
Apr 28, 2025	66.12	66.78	65.76	66.65	66.43	0.80%	28,419
Apr 25, 2025	66.13	66.30	65.87	66.12	65.91	0.17%	24,354
Apr 24, 2025	65.34	66.46	65.11	66.01	65.80	1.16%	29,410
Apr 23, 2025	65.69	66.32	64.86	65.25	65.04	1.43%	35,981
Apr 22, 2025	63.00	64.42	63.00	64.33	64.12	3.39%	55,191
Apr 21, 2025	64.13	64.13	61.42	62.22	62.02	-3.58%	69,926
Apr 17, 2025	64.24	65.29	64.24	64.53	64.32	0.75%	50,223
Apr 16, 2025	64.32	64.82	63.68	64.05	63.84	-0.64%	58,687
Apr 15, 2025	64.33	64.87	64.13	64.46	64.25	0.45%	31,792

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.