Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
83.85
-1.16 (-1.36%)
At close: Oct 30, 2025, 4:00 PM
84.13
+0.28 (0.33%)
After-hours: Oct 30, 2025, 7:12 PM EDT
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 84.52 | 85.56 | 83.75 | 83.85 | 83.85 | -1.36% | 145,701 |
| Oct 29, 2025 | 84.36 | 85.66 | 84.14 | 85.01 | 85.01 | 0.77% | 210,430 |
| Oct 28, 2025 | 86.37 | 86.37 | 83.64 | 84.36 | 84.36 | -1.99% | 307,413 |
| Oct 27, 2025 | 86.51 | 86.51 | 85.00 | 86.07 | 86.07 | 0.21% | 226,690 |
| Oct 24, 2025 | 84.92 | 86.08 | 84.78 | 85.89 | 85.89 | 2.56% | 168,624 |
| Oct 23, 2025 | 83.75 | 84.32 | 83.03 | 83.75 | 83.75 | 0.61% | 264,473 |
| Oct 22, 2025 | 83.89 | 83.89 | 81.85 | 83.24 | 83.24 | -0.25% | 318,993 |
| Oct 21, 2025 | 85.49 | 85.49 | 83.17 | 83.45 | 83.45 | -2.10% | 192,686 |
| Oct 20, 2025 | 86.58 | 86.94 | 85.03 | 85.24 | 85.24 | -0.69% | 490,781 |
| Oct 17, 2025 | 86.73 | 86.89 | 85.26 | 85.83 | 85.83 | -1.22% | 148,224 |
| Oct 16, 2025 | 87.94 | 88.43 | 86.75 | 86.89 | 86.89 | -0.72% | 232,835 |
| Oct 15, 2025 | 87.03 | 88.10 | 86.42 | 87.52 | 87.52 | 1.46% | 238,688 |
| Oct 14, 2025 | 85.68 | 87.01 | 85.28 | 86.26 | 86.26 | -0.10% | 194,906 |
| Oct 13, 2025 | 85.22 | 86.83 | 85.06 | 86.35 | 86.35 | 2.14% | 237,859 |
| Oct 10, 2025 | 86.86 | 87.15 | 84.35 | 84.54 | 84.54 | -2.37% | 378,364 |
| Oct 9, 2025 | 86.73 | 87.18 | 85.98 | 86.59 | 86.59 | 0.09% | 287,374 |
| Oct 8, 2025 | 85.92 | 86.61 | 85.51 | 86.51 | 86.51 | 1.51% | 248,390 |
| Oct 7, 2025 | 85.71 | 85.88 | 84.87 | 85.22 | 85.22 | -0.25% | 280,062 |
| Oct 6, 2025 | 85.96 | 85.96 | 84.29 | 85.43 | 85.43 | 0.43% | 198,958 |
| Oct 3, 2025 | 84.61 | 86.40 | 84.50 | 85.06 | 85.06 | 0.85% | 409,709 |
| Oct 2, 2025 | 84.07 | 84.34 | 83.19 | 84.34 | 84.34 | 0.43% | 238,370 |
| Oct 1, 2025 | 83.35 | 84.52 | 82.88 | 83.98 | 83.98 | 0.65% | 616,698 |
| Sep 30, 2025 | 83.63 | 83.75 | 82.61 | 83.44 | 83.44 | 0.01% | 209,619 |
| Sep 29, 2025 | 83.22 | 83.84 | 82.15 | 83.43 | 83.43 | 0.32% | 228,048 |
| Sep 26, 2025 | 82.04 | 83.17 | 81.95 | 83.16 | 83.16 | 1.69% | 387,271 |
| Sep 25, 2025 | 82.31 | 82.66 | 81.59 | 81.78 | 81.78 | -1.33% | 275,088 |
| Sep 24, 2025 | 82.76 | 83.00 | 82.25 | 82.88 | 82.88 | 0.42% | 203,341 |
| Sep 23, 2025 | 82.80 | 82.80 | 82.00 | 82.53 | 82.53 | -0.73% | 592,447 |
| Sep 22, 2025 | 82.01 | 83.29 | 81.59 | 83.14 | 83.14 | 1.25% | 557,938 |
| Sep 19, 2025 | 81.88 | 82.40 | 81.13 | 82.11 | 81.89 | 0.80% | 115,778 |
| Sep 18, 2025 | 81.41 | 82.11 | 80.96 | 81.46 | 81.25 | 0.41% | 319,921 |
| Sep 17, 2025 | 81.56 | 81.88 | 80.54 | 81.13 | 80.92 | 0.07% | 228,388 |
| Sep 16, 2025 | 82.31 | 82.31 | 80.88 | 81.07 | 80.86 | -1.48% | 207,633 |
| Sep 15, 2025 | 81.96 | 83.00 | 81.94 | 82.29 | 82.07 | 0.57% | 1,046,323 |
| Sep 12, 2025 | 81.08 | 81.94 | 80.74 | 81.82 | 81.60 | 0.97% | 153,277 |
| Sep 11, 2025 | 81.43 | 81.43 | 80.58 | 81.03 | 80.82 | -0.07% | 366,804 |
| Sep 10, 2025 | 79.56 | 81.43 | 79.56 | 81.09 | 80.88 | 2.88% | 2,012,390 |
| Sep 9, 2025 | 78.09 | 79.09 | 78.09 | 78.82 | 78.61 | 0.97% | 117,451 |
| Sep 8, 2025 | 78.91 | 78.92 | 77.77 | 78.06 | 77.85 | -0.93% | 195,346 |
| Sep 5, 2025 | 79.19 | 79.35 | 77.11 | 78.79 | 78.58 | -0.13% | 305,989 |
| Sep 4, 2025 | 79.29 | 79.40 | 78.37 | 78.89 | 78.68 | 0.18% | 238,231 |
| Sep 3, 2025 | 78.51 | 78.91 | 78.26 | 78.75 | 78.54 | 0.18% | 262,769 |
| Sep 2, 2025 | 78.24 | 78.62 | 77.71 | 78.61 | 78.40 | -0.49% | 187,958 |
| Aug 29, 2025 | 79.93 | 79.93 | 78.69 | 79.00 | 78.79 | -1.35% | 124,486 |
| Aug 28, 2025 | 80.14 | 80.72 | 79.89 | 80.08 | 79.87 | -0.05% | 128,583 |
| Aug 27, 2025 | 80.07 | 80.34 | 79.77 | 80.12 | 79.91 | 0.20% | 100,083 |
| Aug 26, 2025 | 79.34 | 80.11 | 79.22 | 79.96 | 79.75 | 1.29% | 101,071 |
| Aug 25, 2025 | 79.39 | 79.81 | 78.88 | 78.94 | 78.73 | -0.74% | 106,334 |
| Aug 22, 2025 | 79.50 | 79.95 | 79.02 | 79.53 | 79.32 | 0.34% | 203,031 |
| Aug 21, 2025 | 79.83 | 80.41 | 79.10 | 79.26 | 79.05 | -0.79% | 83,975 |