Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
69.78
+1.13 (1.65%)
At close: May 12, 2025, 3:59 PM
69.50
-0.28 (-0.40%)
After-hours: May 12, 2025, 6:19 PM EDT
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 65.43 | 65.50 | 64.96 | 65.45 | 65.45 | -0.50% | 56,148 |
| Mar 20, 2025 | 65.37 | 65.96 | 65.32 | 65.78 | 65.78 | -0.06% | 32,766 |
| Mar 19, 2025 | 64.78 | 66.05 | 64.78 | 65.82 | 65.56 | 1.46% | 44,505 |
| Mar 18, 2025 | 65.20 | 65.20 | 64.25 | 64.87 | 64.62 | -0.87% | 36,516 |
| Mar 17, 2025 | 65.08 | 65.87 | 65.08 | 65.44 | 65.18 | 0.72% | 74,228 |
| Mar 14, 2025 | 63.54 | 65.07 | 63.54 | 64.97 | 64.71 | 2.78% | 34,937 |
| Mar 13, 2025 | 63.87 | 63.87 | 62.77 | 63.21 | 62.96 | -0.64% | 50,553 |
| Mar 12, 2025 | 63.43 | 64.37 | 62.95 | 63.62 | 63.37 | 1.78% | 68,002 |
| Mar 11, 2025 | 61.80 | 62.88 | 61.73 | 62.51 | 62.26 | 1.63% | 97,254 |
| Mar 10, 2025 | 61.34 | 61.76 | 60.42 | 61.51 | 61.27 | -0.95% | 163,814 |
| Mar 7, 2025 | 61.83 | 62.65 | 61.27 | 62.10 | 61.86 | 0.62% | 168,361 |
| Mar 6, 2025 | 63.57 | 63.57 | 61.47 | 61.72 | 61.48 | -4.10% | 131,723 |
| Mar 5, 2025 | 64.21 | 64.65 | 63.50 | 64.36 | 64.11 | -0.49% | 100,697 |
| Mar 4, 2025 | 65.10 | 65.89 | 64.27 | 64.68 | 64.43 | -1.13% | 97,027 |
| Mar 3, 2025 | 66.54 | 66.65 | 64.92 | 65.42 | 65.16 | -1.62% | 111,370 |