Virtus Reaves Utilities ETF (UTES)

UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	75.18	75.18	73.42	74.07	74.07	0.90%	175,954
Jun 2, 2025	72.47	73.49	72.18	73.41	73.41	1.02%	143,289
May 30, 2025	72.03	72.71	71.90	72.67	72.67	0.75%	49,886
May 29, 2025	72.42	72.42	71.52	72.13	72.13	0.22%	59,258
May 28, 2025	72.88	72.88	71.79	71.97	71.97	-1.17%	78,713
May 27, 2025	72.63	72.83	71.78	72.82	72.82	1.52%	54,351
May 23, 2025	71.18	71.91	70.69	71.73	71.73	1.46%	94,500
May 22, 2025	70.75	71.10	69.80	70.70	70.70	-0.42%	222,100
May 21, 2025	72.09	72.25	70.86	71.00	71.00	-2.27%	100,228
May 20, 2025	72.50	72.89	72.41	72.65	72.65	-0.04%	156,472
May 19, 2025	71.53	72.71	71.37	72.68	72.68	0.64%	107,885
May 16, 2025	71.44	72.24	71.27	72.22	72.22	1.48%	189,505
May 15, 2025	70.45	71.51	70.42	71.17	71.17	1.07%	53,049
May 14, 2025	70.73	70.73	69.33	70.42	70.42	-0.06%	70,544
May 13, 2025	69.66	71.03	69.50	70.46	70.46	1.01%	88,026
May 12, 2025	70.14	70.32	69.54	69.76	69.76	1.61%	65,058
May 9, 2025	69.32	69.32	68.15	68.65	68.65	-0.46%	70,060
May 8, 2025	69.80	69.95	68.95	68.97	68.97	-0.66%	142,612
May 7, 2025	69.45	69.83	68.91	69.43	69.43	-0.29%	34,714
May 6, 2025	68.29	70.23	68.29	69.63	69.63	1.72%	96,318
May 5, 2025	68.17	68.56	67.45	68.45	68.45	0.03%	81,342
May 2, 2025	68.32	68.75	67.89	68.43	68.43	1.12%	102,745
May 1, 2025	67.48	68.67	67.18	67.67	67.67	1.38%	248,593
Apr 30, 2025	66.49	66.81	65.25	66.75	66.75	-0.20%	37,477
Apr 29, 2025	66.59	67.13	66.20	66.89	66.89	0.35%	74,911
Apr 28, 2025	66.12	66.78	65.76	66.65	66.65	0.80%	28,419
Apr 25, 2025	66.13	66.30	65.87	66.12	66.12	0.17%	24,354
Apr 24, 2025	65.34	66.46	65.11	66.01	66.01	1.16%	29,410
Apr 23, 2025	65.69	66.32	64.86	65.25	65.25	1.43%	35,981
Apr 22, 2025	63.00	64.42	63.00	64.33	64.33	3.39%	55,191
Apr 21, 2025	64.13	64.13	61.42	62.22	62.22	-3.58%	69,926
Apr 17, 2025	64.24	65.29	64.24	64.53	64.53	0.75%	50,223
Apr 16, 2025	64.32	64.82	63.68	64.05	64.05	-0.64%	58,687
Apr 15, 2025	64.33	64.87	64.13	64.46	64.46	0.45%	31,792
Apr 14, 2025	64.25	64.41	63.52	64.17	64.17	1.76%	37,609
Apr 11, 2025	62.11	63.20	61.40	63.06	63.06	1.45%	54,013
Apr 10, 2025	62.64	63.01	61.03	62.16	62.16	-1.92%	99,898
Apr 9, 2025	59.36	63.67	58.27	63.38	63.38	6.00%	130,071
Apr 8, 2025	61.57	62.16	59.19	59.79	59.79	-0.08%	144,271
Apr 7, 2025	58.30	61.65	57.24	59.84	59.84	0.34%	142,560
Apr 4, 2025	62.81	62.97	59.08	59.64	59.64	-6.21%	124,059
Apr 3, 2025	64.75	65.57	63.57	63.59	63.59	-4.15%	80,103
Apr 2, 2025	65.02	66.46	64.95	66.34	66.34	1.51%	32,283
Apr 1, 2025	64.76	65.44	64.15	65.35	65.35	1.16%	45,683
Mar 31, 2025	63.68	64.85	63.65	64.60	64.60	0.48%	49,221
Mar 28, 2025	64.31	64.83	64.22	64.29	64.29	0.19%	37,461
Mar 27, 2025	64.37	64.88	64.00	64.17	64.17	-0.67%	41,384
Mar 26, 2025	64.99	65.26	64.43	64.60	64.60	-0.91%	36,985
Mar 25, 2025	66.18	66.18	64.77	65.19	65.19	-1.33%	50,001
Mar 24, 2025	66.15	66.64	65.90	66.07	66.07	0.95%	45,885

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.