Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
86.51
+1.29 (1.51%)
At close: Oct 8, 2025, 4:00 PM
86.80
+0.29 (0.34%)
After-hours: Oct 8, 2025, 7:19 PM EDT
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 85.92 | 86.61 | 85.51 | 86.51 | 86.51 | 1.51% | 247,882 |
| 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 |
| Aug 20, 2025 | 80.00 | 80.07 | 79.11 | 79.89 | 79.68 | -0.25% | 89,527 |
| Aug 19, 2025 | 80.15 | 80.15 | 79.37 | 80.09 | 79.88 | -0.01% | 351,459 |
| Aug 18, 2025 | 80.28 | 80.54 | 79.78 | 80.10 | 79.89 | -0.26% | 112,565 |
| Aug 15, 2025 | 81.33 | 81.33 | 79.94 | 80.31 | 80.10 | -1.13% | 98,464 |
| Aug 14, 2025 | 81.72 | 82.00 | 81.15 | 81.23 | 81.02 | -0.66% | 100,974 |
| Aug 13, 2025 | 82.29 | 82.52 | 80.58 | 81.77 | 81.55 | -0.21% | 201,149 |
| Aug 12, 2025 | 81.15 | 82.04 | 80.72 | 81.94 | 81.72 | 1.44% | 172,091 |
| Aug 11, 2025 | 81.63 | 81.67 | 80.33 | 80.78 | 80.57 | -0.74% | 98,472 |
| Aug 8, 2025 | 82.03 | 82.18 | 81.05 | 81.38 | 81.17 | -0.49% | 116,124 |
| Aug 7, 2025 | 80.80 | 82.19 | 80.20 | 81.78 | 81.56 | 0.73% | 162,970 |
| Aug 6, 2025 | 82.70 | 82.70 | 81.00 | 81.19 | 80.98 | -1.74% | 204,664 |
| Aug 5, 2025 | 83.92 | 83.92 | 82.06 | 82.63 | 82.41 | -1.28% | 249,224 |
| Aug 4, 2025 | 82.64 | 83.97 | 82.35 | 83.70 | 83.48 | 2.10% | 514,886 |
| Aug 1, 2025 | 81.29 | 82.66 | 80.21 | 81.98 | 81.76 | -0.36% | 174,268 |
| Jul 31, 2025 | 81.71 | 82.50 | 81.53 | 82.28 | 82.06 | 0.93% | 319,600 |
| Jul 30, 2025 | 80.43 | 82.09 | 80.38 | 81.52 | 81.31 | 1.76% | 331,803 |