Virtus Reaves Utilities ETF (UTES)
NYSEARCA: UTES · Real-Time Price · USD
75.36
-0.25 (-0.33%)
Oct 15, 2026, 4:00 PM EDT - Market closed
UTES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 75.00 | 75.29 | 75.00 | 75.36 | 75.36 | -0.33% | 171,964 |
| Oct 14, 2026 | 76.79 | 76.89 | 75.44 | 75.61 | 75.61 | -1.96% | 144,179 |
| Oct 13, 2026 | 76.23 | 77.57 | 75.91 | 77.12 | 77.12 | 0.73% | 122,468 |
| Oct 12, 2026 | 76.78 | 77.09 | 76.20 | 76.56 | 76.56 | 0.17% | 279,994 |
| Oct 9, 2026 | 75.29 | 76.56 | 75.29 | 76.43 | 76.43 | 1.87% | 148,177 |
| Oct 8, 2026 | 76.28 | 76.94 | 74.61 | 75.03 | 75.03 | -1.83% | 644,319 |
| Oct 7, 2026 | 75.07 | 76.78 | 74.98 | 76.43 | 76.43 | 0.49% | 136,546 |
| Oct 6, 2026 | 73.93 | 76.30 | 73.93 | 76.06 | 76.06 | 5.59% | 360,239 |
| Oct 5, 2026 | 71.48 | 72.69 | 70.98 | 72.03 | 72.03 | 1.21% | 145,240 |
| Oct 2, 2026 | 71.61 | 72.00 | 70.48 | 71.17 | 71.17 | 0.48% | 173,155 |
| Oct 1, 2026 | 70.41 | 71.12 | 69.90 | 70.83 | 70.83 | 0.93% | 324,377 |
| Sep 30, 2026 | 71.04 | 71.25 | 69.90 | 70.18 | 70.18 | -1.22% | 270,242 |
| Sep 29, 2026 | 69.89 | 71.18 | 69.87 | 71.05 | 71.05 | 1.70% | 207,352 |
| Sep 28, 2026 | 70.14 | 70.21 | 69.46 | 69.86 | 69.86 | -0.61% | 113,829 |
| Sep 25, 2026 | 69.92 | 70.38 | 69.45 | 70.29 | 70.29 | 0.66% | 109,763 |
| Sep 24, 2026 | 70.30 | 70.40 | 69.62 | 69.83 | 69.83 | -0.77% | 100,442 |
| Sep 23, 2026 | 70.97 | 71.00 | 70.03 | 70.37 | 70.37 | -1.14% | 125,775 |
| Sep 22, 2026 | 71.57 | 71.92 | 71.16 | 71.18 | 71.18 | -0.46% | 141,140 |
| Sep 21, 2026 | 71.62 | 71.95 | 70.83 | 71.51 | 71.51 | 0.27% | 200,562 |
| Sep 18, 2026 | 72.40 | 72.44 | 71.53 | 71.58 | 71.32 | -1.47% | 126,383 |
| Sep 17, 2026 | 72.54 | 73.29 | 72.24 | 72.65 | 72.39 | 1.02% | 106,465 |
| Sep 16, 2026 | 72.36 | 72.56 | 71.54 | 71.92 | 71.66 | 0.20% | 197,204 |
| Sep 15, 2026 | 72.95 | 72.95 | 71.67 | 71.78 | 71.52 | -1.17% | 215,335 |
| Sep 14, 2026 | 74.29 | 74.29 | 72.57 | 72.63 | 72.37 | -3.11% | 197,748 |
| Sep 11, 2026 | 75.58 | 75.71 | 74.76 | 74.96 | 74.69 | - | 111,374 |
| Sep 10, 2026 | 75.83 | 76.40 | 74.94 | 74.96 | 74.69 | -1.58% | 115,166 |
| Sep 9, 2026 | 76.77 | 77.02 | 75.82 | 76.16 | 75.88 | -1.17% | 163,138 |
| Sep 8, 2026 | 76.28 | 77.71 | 76.28 | 77.06 | 76.78 | 1.17% | 163,966 |
| Sep 4, 2026 | 74.82 | 76.20 | 74.82 | 76.17 | 75.89 | 1.30% | 153,900 |
| Sep 3, 2026 | 75.12 | 75.95 | 74.89 | 75.19 | 74.92 | 0.55% | 232,223 |
| Sep 2, 2026 | 73.84 | 74.91 | 73.46 | 74.78 | 74.51 | 1.04% | 217,174 |
| Sep 1, 2026 | 73.67 | 74.54 | 73.25 | 74.01 | 73.74 | 0.34% | 302,405 |
| Aug 31, 2026 | 73.50 | 74.05 | 73.26 | 73.76 | 73.49 | -0.03% | 122,008 |
| Aug 28, 2026 | 74.99 | 75.05 | 73.64 | 73.78 | 73.51 | -1.30% | 194,532 |
| Aug 27, 2026 | 74.79 | 75.09 | 74.32 | 74.75 | 74.48 | -0.44% | 158,528 |
| Aug 26, 2026 | 74.60 | 75.62 | 74.60 | 75.08 | 74.81 | 0.63% | 133,107 |
| Aug 25, 2026 | 74.59 | 74.97 | 74.25 | 74.61 | 74.34 | 0.62% | 135,015 |
| Aug 24, 2026 | 74.06 | 74.40 | 73.60 | 74.15 | 73.88 | 0.16% | 206,416 |
| Aug 21, 2026 | 75.84 | 75.84 | 74.03 | 74.03 | 73.76 | -2.02% | 423,907 |
| Aug 20, 2026 | 76.01 | 76.55 | 75.46 | 75.56 | 75.29 | -1.01% | 143,772 |
| Aug 19, 2026 | 76.46 | 76.61 | 75.86 | 76.33 | 76.05 | 0.51% | 140,789 |
| Aug 18, 2026 | 77.90 | 78.28 | 75.70 | 75.94 | 75.66 | -2.48% | 229,944 |
| Aug 17, 2026 | 78.34 | 78.51 | 77.31 | 77.87 | 77.59 | -0.61% | 133,891 |
| Aug 14, 2026 | 77.67 | 78.62 | 77.67 | 78.35 | 78.07 | 0.98% | 153,214 |
| Aug 13, 2026 | 77.90 | 78.25 | 77.37 | 77.59 | 77.31 | -0.04% | 110,474 |
| Aug 12, 2026 | 77.54 | 78.13 | 77.32 | 77.62 | 77.34 | 1.03% | 149,700 |
| Aug 11, 2026 | 75.83 | 77.05 | 75.83 | 76.83 | 76.55 | 1.41% | 92,303 |
| Aug 10, 2026 | 76.38 | 76.64 | 75.60 | 75.76 | 75.48 | -1.02% | 162,137 |
| Aug 7, 2026 | 75.75 | 76.98 | 75.13 | 76.54 | 76.26 | 0.84% | 156,160 |
| Aug 6, 2026 | 76.74 | 77.39 | 75.72 | 75.90 | 75.62 | -0.17% | 130,816 |