Virtus Reaves Utilities ETF (UTES)

UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	80.50	83.38	80.50	83.21	83.21	3.10%	533,566
Feb 12, 2026	79.85	81.17	79.85	80.71	80.71	1.68%	179,124
Feb 11, 2026	79.56	79.66	78.75	79.38	79.38	0.56%	144,919
Feb 10, 2026	78.63	79.47	77.55	78.94	78.94	1.52%	274,210
Feb 9, 2026	77.12	77.88	76.74	77.76	77.76	1.16%	150,120
Feb 6, 2026	76.54	77.19	76.15	76.87	76.87	2.10%	214,857
Feb 5, 2026	74.92	75.50	74.60	75.29	75.29	0.40%	231,201
Feb 4, 2026	77.16	77.16	74.87	74.99	74.99	-2.51%	336,425
Feb 3, 2026	76.58	77.18	76.13	76.92	76.92	0.79%	218,623
Feb 2, 2026	77.54	77.81	76.21	76.32	76.32	-1.71%	1,140,017
Jan 30, 2026	78.19	78.56	76.90	77.65	77.65	-0.98%	123,223
Jan 29, 2026	78.87	79.56	77.79	78.42	78.42	-0.48%	258,712
Jan 28, 2026	78.92	79.04	78.36	78.80	78.80	-0.03%	114,821
Jan 27, 2026	77.57	78.89	77.32	78.82	78.82	1.72%	175,471
Jan 26, 2026	77.61	78.46	77.48	77.49	77.49	-0.10%	168,749
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

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.