Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
77.57
-0.70 (-0.89%)
At close: Jan 23, 2026, 4:00 PM
77.68
+0.11 (0.14%)
After-hours: Jan 23, 2026, 7:39 PM EST
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 78.61 | 79.01 | 78.13 | 78.85 | 78.85 | 0.23% | 121,917 |
| Dec 19, 2025 | 79.63 | 80.31 | 78.61 | 78.67 | 78.27 | -1.14% | 90,689 |
| Dec 18, 2025 | 79.25 | 80.53 | 78.73 | 79.58 | 79.18 | 2.27% | 172,077 |
| Dec 17, 2025 | 80.38 | 80.38 | 77.53 | 77.81 | 77.42 | -2.93% | 232,683 |
| Dec 16, 2025 | 79.54 | 80.42 | 79.14 | 80.16 | 79.75 | 0.72% | 275,687 |
| Dec 15, 2025 | 79.79 | 79.90 | 79.11 | 79.59 | 79.19 | 0.53% | 168,548 |
| Dec 12, 2025 | 80.61 | 81.08 | 78.83 | 79.17 | 78.77 | -1.69% | 139,187 |
| Dec 11, 2025 | 78.93 | 80.60 | 78.77 | 80.53 | 80.12 | 1.72% | 157,378 |
| Dec 10, 2025 | 78.86 | 79.28 | 77.89 | 79.17 | 78.77 | 0.37% | 189,149 |
| Dec 9, 2025 | 79.15 | 80.02 | 78.86 | 78.88 | 78.48 | -0.18% | 127,620 |
| Dec 8, 2025 | 79.82 | 79.82 | 78.81 | 79.02 | 78.62 | -0.98% | 176,589 |
| Dec 5, 2025 | 81.30 | 81.30 | 79.72 | 79.80 | 79.40 | -1.74% | 201,755 |
| Dec 4, 2025 | 80.97 | 81.76 | 80.55 | 81.21 | 80.80 | 0.41% | 148,344 |
| Dec 3, 2025 | 81.16 | 81.40 | 80.53 | 80.88 | 80.47 | -0.32% | 161,667 |
| Dec 2, 2025 | 82.36 | 82.39 | 81.06 | 81.14 | 80.73 | -1.07% | 230,793 |
| Dec 1, 2025 | 83.68 | 83.68 | 81.95 | 82.02 | 81.61 | -2.54% | 138,542 |
| Nov 28, 2025 | 83.94 | 84.31 | 83.70 | 84.16 | 83.73 | 0.73% | 186,426 |
| Nov 26, 2025 | 82.56 | 83.58 | 82.56 | 83.55 | 83.13 | 2.00% | 139,702 |
| Nov 25, 2025 | 82.63 | 82.63 | 81.05 | 81.91 | 81.50 | -0.64% | 128,926 |
| Nov 24, 2025 | 80.98 | 82.50 | 80.37 | 82.44 | 82.02 | 2.19% | 159,113 |
| Nov 21, 2025 | 81.39 | 81.39 | 79.57 | 80.67 | 80.26 | -0.30% | 154,566 |
| Nov 20, 2025 | 83.63 | 84.31 | 80.91 | 80.91 | 80.50 | -1.71% | 167,766 |
| Nov 19, 2025 | 81.89 | 82.99 | 81.82 | 82.32 | 81.90 | 0.81% | 230,967 |
| Nov 18, 2025 | 81.36 | 82.44 | 81.18 | 81.66 | 81.25 | 0.04% | 138,523 |
| Nov 17, 2025 | 81.32 | 82.48 | 81.09 | 81.63 | 81.22 | 0.54% | 162,980 |
| Nov 14, 2025 | 80.00 | 81.96 | 79.66 | 81.19 | 80.78 | 0.51% | 185,371 |
| Nov 13, 2025 | 82.02 | 82.11 | 80.66 | 80.78 | 80.37 | -2.06% | 252,792 |
| Nov 12, 2025 | 82.90 | 82.90 | 82.00 | 82.48 | 82.06 | -0.08% | 240,199 |
| Nov 11, 2025 | 83.33 | 83.55 | 82.09 | 82.55 | 82.13 | -1.20% | 126,032 |