Virtus Reaves Utilities ETF (UTES)

NYSEARCA: UTES · Real-Time Price · USD

83.02

-0.74 (-0.88%)

At close: Apr 28, 2026, 4:00 PM

83.51

+0.49 (0.59%)

After-hours: Apr 28, 2026, 6:05 PM EDT

UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	83.61	83.61	82.73	83.02	83.02	-0.88%	139,275
Apr 27, 2026	83.70	84.02	82.78	83.76	83.76	0.46%	251,475
Apr 24, 2026	82.11	83.49	81.53	83.38	83.38	1.57%	314,305
Apr 23, 2026	80.83	82.09	80.83	82.09	82.09	2.39%	101,808
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%	221,996
Apr 20, 2026	83.36	83.41	81.55	81.80	81.80	-1.93%	89,653
Apr 17, 2026	84.04	84.11	82.63	83.41	83.41	-0.36%	142,967
Apr 16, 2026	82.67	83.77	82.67	83.71	83.71	1.27%	119,390
Apr 15, 2026	83.02	83.13	82.20	82.66	82.66	-0.39%	103,853
Apr 14, 2026	82.35	83.12	81.76	82.98	82.98	1.29%	200,851
Apr 13, 2026	81.65	82.37	81.32	81.92	81.92	-0.19%	136,419
Apr 10, 2026	82.11	83.04	81.92	82.08	82.08	0.11%	161,635
Apr 9, 2026	81.92	83.67	81.92	81.99	81.99	-0.01%	194,445
Apr 8, 2026	82.14	82.14	81.44	82.00	82.00	1.21%	95,904
Apr 7, 2026	80.27	81.14	80.27	81.02	81.02	0.50%	153,347
Apr 6, 2026	80.66	81.01	80.42	80.62	80.62	-0.30%	166,080
Apr 2, 2026	79.96	81.26	79.83	80.86	80.86	0.25%	120,358
Apr 1, 2026	80.16	81.06	80.00	80.66	80.66	0.95%	154,469
Mar 31, 2026	79.22	79.92	78.19	79.90	79.90	0.11%	146,997
Mar 30, 2026	81.12	81.29	79.43	79.81	79.81	-0.54%	216,562
Mar 27, 2026	79.39	81.19	79.39	80.24	80.24	1.20%	182,194
Mar 26, 2026	79.18	79.69	78.62	79.29	79.29	-0.36%	186,558
Mar 25, 2026	80.08	80.27	79.49	79.58	79.58	0.68%	214,185
Mar 24, 2026	77.67	79.73	77.66	79.04	79.04	1.09%	202,583
Mar 23, 2026	78.53	79.19	77.78	78.19	78.19	1.51%	208,647
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	82.31	-0.19%	127,056
Mar 18, 2026	82.36	83.53	82.36	82.79	82.47	0.46%	257,602
Mar 17, 2026	82.59	82.95	82.38	82.41	82.09	0.35%	108,737
Mar 16, 2026	82.62	82.62	81.80	82.12	81.80	0.60%	105,120
Mar 13, 2026	81.60	82.39	81.40	81.63	81.31	0.95%	107,464
Mar 12, 2026	80.00	81.81	79.77	80.86	80.55	0.53%	133,336
Mar 11, 2026	81.97	82.00	80.14	80.43	80.12	-2.06%	164,974
Mar 10, 2026	82.41	83.38	82.01	82.12	81.80	-0.67%	168,011
Mar 9, 2026	81.02	82.76	80.41	82.67	82.35	1.11%	139,820
Mar 6, 2026	82.22	82.73	81.76	81.76	81.44	-1.79%	158,494
Mar 5, 2026	82.92	83.33	82.49	83.25	82.93	-0.31%	99,564
Mar 4, 2026	83.43	84.00	82.57	83.51	83.19	0.31%	131,405
Mar 3, 2026	82.46	83.89	81.22	83.25	82.93	-1.32%	170,468
Mar 2, 2026	84.55	85.75	84.34	84.36	84.03	-1.43%	334,307
Feb 27, 2026	85.06	85.83	84.76	85.58	85.25	0.02%	210,424
Feb 26, 2026	85.00	85.61	84.03	85.56	85.23	-0.13%	259,519
Feb 25, 2026	84.76	85.83	83.98	85.67	85.34	1.23%	187,820
Feb 24, 2026	83.25	84.64	82.21	84.63	84.30	1.68%	288,086
Feb 23, 2026	83.16	84.23	82.54	83.23	82.91	-0.22%	125,161
Feb 20, 2026	82.78	83.49	82.68	83.41	83.09	0.76%	89,773
Feb 19, 2026	82.19	82.88	82.07	82.78	82.46	0.67%	213,971
Feb 18, 2026	83.88	84.02	81.96	82.23	81.91	-1.90%	219,739
Feb 17, 2026	83.45	84.28	83.18	83.82	83.50	0.73%	244,242
Feb 13, 2026	80.50	83.38	80.50	83.21	82.89	3.10%	534,326
Feb 12, 2026	79.85	81.17	79.85	80.71	80.40	1.68%	179,526
Feb 11, 2026	79.56	79.66	78.75	79.38	79.07	0.56%	144,927
Feb 10, 2026	78.63	79.47	77.55	78.94	78.63	1.52%	274,241
Feb 9, 2026	77.12	77.88	76.74	77.76	77.46	1.16%	150,153
Feb 6, 2026	76.54	77.19	76.15	76.87	76.57	2.10%	214,972
Feb 5, 2026	74.92	75.50	74.60	75.29	75.00	0.40%	231,354
Feb 4, 2026	77.16	77.16	74.87	74.99	74.70	-2.51%	336,516
Feb 3, 2026	76.58	77.18	76.13	76.92	76.62	0.79%	218,955
Feb 2, 2026	77.54	77.81	76.21	76.32	76.02	-1.71%	1,140,293
Jan 30, 2026	78.19	78.56	76.90	77.65	77.35	-0.98%	123,242
Jan 29, 2026	78.87	79.56	77.79	78.42	78.12	-0.48%	258,842
Jan 28, 2026	78.92	79.04	78.36	78.80	78.49	-0.03%	114,826
Jan 27, 2026	77.57	78.89	77.32	78.82	78.51	1.72%	175,769
Jan 26, 2026	77.61	78.46	77.48	77.49	77.19	-0.10%	168,771
Jan 23, 2026	78.16	78.45	77.15	77.57	77.27	-0.89%	702,855
Jan 22, 2026	79.27	79.45	77.95	78.27	77.97	-0.52%	294,649
Jan 21, 2026	78.59	79.13	77.60	78.68	78.38	1.00%	189,465
Jan 20, 2026	78.57	79.56	77.67	77.90	77.60	-2.05%	270,511
Jan 16, 2026	80.05	80.51	79.14	79.53	79.22	-3.27%	331,912
Jan 15, 2026	81.16	82.59	81.00	82.22	81.90	2.97%	294,396
Jan 14, 2026	79.47	79.99	79.01	79.85	79.54	0.40%	130,968
Jan 13, 2026	79.15	79.84	78.86	79.53	79.22	0.88%	178,609
Jan 12, 2026	78.15	79.16	78.01	78.84	78.53	0.25%	263,477
Jan 9, 2026	79.00	79.58	78.44	78.64	78.34	2.88%	225,536
Jan 8, 2026	77.33	77.46	76.36	76.44	76.14	-1.20%	211,430
Jan 7, 2026	80.04	80.04	76.88	77.37	77.07	-3.34%	299,517
Jan 6, 2026	79.75	80.28	79.03	80.04	79.73	0.64%	223,167
Jan 5, 2026	80.83	81.14	78.42	79.53	79.22	-1.30%	178,526
Jan 2, 2026	79.42	80.91	79.41	80.58	80.27	2.06%	137,006
Dec 31, 2025	79.59	79.80	78.90	78.95	78.64	-0.79%	134,014
Dec 30, 2025	79.65	79.66	79.30	79.58	79.27	0.13%	160,302
Dec 29, 2025	79.29	80.04	79.29	79.48	79.17	-	190,505
Dec 26, 2025	79.61	79.61	79.13	79.48	79.17	-0.13%	100,785
Dec 24, 2025	79.22	79.61	78.86	79.58	79.27	0.52%	97,838
Dec 23, 2025	78.56	79.48	78.56	79.17	78.86	0.41%	116,290
Dec 22, 2025	78.61	79.01	78.13	78.85	78.54	0.23%	121,917
Dec 19, 2025	79.63	80.31	78.61	78.67	77.97	-1.14%	90,689
Dec 18, 2025	79.25	80.53	78.73	79.58	78.87	2.27%	172,077
Dec 17, 2025	80.38	80.38	77.53	77.81	77.12	-2.93%	232,683
Dec 16, 2025	79.54	80.42	79.14	80.16	79.45	0.72%	275,687
Dec 15, 2025	79.79	79.90	79.11	79.59	78.88	0.53%	168,548
Dec 12, 2025	80.61	81.08	78.83	79.17	78.46	-1.69%	139,187
Dec 11, 2025	78.93	80.60	78.77	80.53	79.81	1.72%	157,378
Dec 10, 2025	78.86	79.28	77.89	79.17	78.46	0.37%	189,149
Dec 9, 2025	79.15	80.02	78.86	78.88	78.18	-0.18%	127,620
Dec 8, 2025	79.82	79.82	78.81	79.02	78.32	-0.98%	176,589
Dec 5, 2025	81.30	81.30	79.72	79.80	79.09	-1.74%	201,755
Dec 4, 2025	80.97	81.76	80.55	81.21	80.49	0.41%	148,344
Dec 3, 2025	81.16	81.40	80.53	80.88	80.16	-0.32%	161,667