Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
77.25
-2.25 (-2.83%)
At close: May 15, 2026, 4:00 PM
77.56
+0.31 (0.40%)
Pre-market: May 18, 2026, 5:58 AM EDT
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 78.99 | 78.99 | 77.24 | 77.25 | 77.25 | -2.83% | 206,176 |
| May 14, 2026 | 78.92 | 79.51 | 78.89 | 79.50 | 79.50 | 0.53% | 152,784 |
| May 13, 2026 | 80.45 | 80.45 | 78.17 | 79.08 | 79.08 | -2.32% | 268,434 |
| May 12, 2026 | 81.17 | 81.19 | 80.33 | 80.96 | 80.96 | -0.85% | 134,353 |
| May 11, 2026 | 81.73 | 81.99 | 80.79 | 81.65 | 81.65 | 0.81% | 184,461 |
| May 8, 2026 | 82.65 | 82.90 | 80.95 | 80.99 | 80.99 | -1.23% | 150,919 |
| May 7, 2026 | 83.94 | 84.16 | 81.95 | 82.00 | 82.00 | -2.10% | 153,380 |
| May 6, 2026 | 84.43 | 84.57 | 83.01 | 83.76 | 83.76 | -0.58% | 151,992 |
| May 5, 2026 | 84.69 | 85.03 | 84.17 | 84.25 | 84.25 | - | 111,768 |
| May 4, 2026 | 83.53 | 84.78 | 83.20 | 84.25 | 84.25 | 0.80% | 103,191 |
| May 1, 2026 | 84.08 | 85.13 | 83.44 | 83.58 | 83.58 | -0.65% | 132,370 |
| Apr 30, 2026 | 82.00 | 84.14 | 82.00 | 84.13 | 84.13 | 3.16% | 107,878 |
| Apr 29, 2026 | 83.05 | 83.05 | 81.30 | 81.55 | 81.55 | -1.77% | 65,887 |
| Apr 28, 2026 | 83.61 | 83.61 | 82.73 | 83.02 | 83.02 | -0.88% | 139,280 |
| Apr 27, 2026 | 83.70 | 84.02 | 82.78 | 83.76 | 83.76 | 0.46% | 251,610 |
| Apr 24, 2026 | 82.11 | 83.49 | 81.53 | 83.38 | 83.38 | 1.57% | 314,307 |
| Apr 23, 2026 | 80.83 | 82.09 | 80.83 | 82.09 | 82.09 | 2.39% | 101,955 |
| Apr 22, 2026 | 80.66 | 81.17 | 79.80 | 80.17 | 80.17 | 0.30% | 82,978 |
| Apr 21, 2026 | 82.18 | 82.21 | 79.85 | 79.93 | 79.93 | -2.29% | 222,091 |
| Apr 20, 2026 | 83.36 | 83.41 | 81.55 | 81.80 | 81.80 | -1.93% | 90,187 |
| Apr 17, 2026 | 84.04 | 84.11 | 82.63 | 83.41 | 83.41 | -0.36% | 143,027 |
| Apr 16, 2026 | 82.67 | 83.77 | 82.67 | 83.71 | 83.71 | 1.27% | 119,392 |
| Apr 15, 2026 | 83.02 | 83.13 | 82.20 | 82.66 | 82.66 | -0.39% | 103,855 |
| Apr 14, 2026 | 82.35 | 83.12 | 81.76 | 82.98 | 82.98 | 1.29% | 201,151 |
| Apr 13, 2026 | 81.65 | 82.37 | 81.32 | 81.92 | 81.92 | -0.19% | 136,481 |
| Apr 10, 2026 | 82.11 | 83.04 | 81.92 | 82.08 | 82.08 | 0.11% | 161,661 |
| Apr 9, 2026 | 81.92 | 83.67 | 81.92 | 81.99 | 81.99 | -0.01% | 194,548 |
| Apr 8, 2026 | 82.14 | 82.14 | 81.44 | 82.00 | 82.00 | 1.21% | 107,103 |
| Apr 7, 2026 | 80.27 | 81.14 | 80.27 | 81.02 | 81.02 | 0.50% | 154,051 |
| Apr 6, 2026 | 80.66 | 81.01 | 80.42 | 80.62 | 80.62 | -0.30% | 170,263 |
| Apr 2, 2026 | 79.96 | 81.26 | 79.83 | 80.86 | 80.86 | 0.25% | 120,898 |
| Apr 1, 2026 | 80.16 | 81.06 | 80.00 | 80.66 | 80.66 | 0.95% | 154,479 |
| Mar 31, 2026 | 79.22 | 79.92 | 78.19 | 79.90 | 79.90 | 0.11% | 147,001 |
| Mar 30, 2026 | 81.12 | 81.29 | 79.43 | 79.81 | 79.81 | -0.54% | 216,571 |
| Mar 27, 2026 | 79.39 | 81.19 | 79.39 | 80.24 | 80.24 | 1.20% | 182,195 |
| Mar 26, 2026 | 79.18 | 79.69 | 78.62 | 79.29 | 79.29 | -0.36% | 186,640 |
| Mar 25, 2026 | 80.08 | 80.27 | 79.49 | 79.58 | 79.58 | 0.68% | 226,820 |
| Mar 24, 2026 | 77.67 | 79.73 | 77.66 | 79.04 | 79.04 | 1.09% | 214,722 |
| Mar 23, 2026 | 78.53 | 79.19 | 77.78 | 78.19 | 78.19 | 1.51% | 209,173 |
| Mar 20, 2026 | 81.75 | 82.19 | 76.65 | 77.03 | 77.03 | -6.78% | 177,679 |
| Mar 19, 2026 | 82.11 | 82.96 | 81.50 | 82.63 | 82.29 | -0.19% | 127,056 |
| Mar 18, 2026 | 82.36 | 83.53 | 82.36 | 82.79 | 82.45 | 0.46% | 257,602 |
| Mar 17, 2026 | 82.59 | 82.95 | 82.38 | 82.41 | 82.07 | 0.35% | 108,737 |
| Mar 16, 2026 | 82.62 | 82.62 | 81.80 | 82.12 | 81.78 | 0.60% | 105,120 |
| Mar 13, 2026 | 81.60 | 82.39 | 81.40 | 81.63 | 81.29 | 0.95% | 107,464 |
| Mar 12, 2026 | 80.00 | 81.81 | 79.77 | 80.86 | 80.53 | 0.53% | 133,336 |
| Mar 11, 2026 | 81.97 | 82.00 | 80.14 | 80.43 | 80.10 | -2.06% | 164,974 |
| Mar 10, 2026 | 82.41 | 83.38 | 82.01 | 82.12 | 81.78 | -0.67% | 168,011 |
| Mar 9, 2026 | 81.02 | 82.76 | 80.41 | 82.67 | 82.33 | 1.11% | 139,820 |
| Mar 6, 2026 | 82.22 | 82.73 | 81.76 | 81.76 | 81.42 | -1.79% | 158,494 |