Virtus Reaves Utilities ETF (UTES)

NYSEARCA: UTES · Real-Time Price · USD

84.29

+0.35 (0.42%)

At close: Jun 26, 2026, 4:00 PM

83.16

-1.13 (-1.34%)

After-hours: Jun 26, 2026, 7:56 PM EDT

UTES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.81	84.29	83.35	84.29	84.29	0.42%	72,054
Jun 25, 2026	83.40	84.50	83.29	83.94	83.94	1.41%	108,537
Jun 24, 2026	82.64	83.04	82.20	82.77	82.77	0.52%	70,113
Jun 23, 2026	81.68	82.69	81.15	82.34	82.34	-0.48%	62,165
Jun 22, 2026	81.76	83.17	81.76	82.74	82.74	0.95%	120,540
Jun 18, 2026	81.65	83.65	81.49	82.21	81.96	1.69%	178,410
Jun 17, 2026	81.46	81.92	80.49	80.84	80.59	-0.91%	142,248
Jun 16, 2026	80.50	82.53	80.50	81.58	81.33	1.57%	159,672
Jun 15, 2026	79.39	80.77	79.05	80.32	80.08	1.86%	148,398
Jun 12, 2026	77.93	79.02	77.93	78.85	78.61	1.56%	255,516
Jun 11, 2026	77.48	78.26	77.46	77.64	77.40	0.82%	121,311
Jun 10, 2026	78.10	78.39	76.88	77.01	76.78	-1.51%	86,055
Jun 9, 2026	78.18	78.19	77.29	78.19	77.95	0.80%	222,833
Jun 8, 2026	78.93	78.93	77.56	77.57	77.33	-1.59%	170,776
Jun 5, 2026	79.03	79.26	78.58	78.82	78.58	-0.19%	79,901
Jun 4, 2026	78.74	79.09	77.86	78.97	78.73	0.33%	88,645
Jun 3, 2026	79.39	80.16	78.71	78.71	78.47	-0.98%	90,894
Jun 2, 2026	78.06	79.69	77.89	79.49	79.25	2.05%	186,423
Jun 1, 2026	79.48	79.48	77.84	77.89	77.65	-3.30%	277,908
May 29, 2026	80.90	81.21	80.16	80.55	80.31	-0.21%	93,160
May 28, 2026	81.44	81.68	80.61	80.72	80.47	-1.18%	124,110
May 27, 2026	82.50	82.50	81.35	81.68	81.43	-1.10%	147,242
May 26, 2026	82.24	83.08	82.08	82.59	82.34	1.25%	125,601
May 22, 2026	80.51	81.86	80.50	81.57	81.32	1.68%	188,544
May 21, 2026	78.84	80.28	78.84	80.22	79.98	1.57%	165,687
May 20, 2026	78.27	79.32	78.11	78.98	78.74	2.50%	221,298
May 19, 2026	76.36	77.15	76.13	77.05	76.82	0.39%	2,196,267
May 18, 2026	77.46	77.56	76.11	76.75	76.52	-0.65%	240,124
May 15, 2026	78.99	78.99	77.24	77.25	77.02	-2.83%	206,176
May 14, 2026	78.92	79.51	78.89	79.50	79.26	0.53%	152,784
May 13, 2026	80.45	80.45	78.17	79.08	78.84	-2.32%	268,434
May 12, 2026	81.17	81.19	80.33	80.96	80.71	-0.85%	134,353
May 11, 2026	81.73	81.99	80.79	81.65	81.40	0.81%	184,461
May 8, 2026	82.65	82.90	80.95	80.99	80.74	-1.23%	150,919
May 7, 2026	83.94	84.16	81.95	82.00	81.75	-2.10%	153,380
May 6, 2026	84.43	84.57	83.01	83.76	83.51	-0.58%	151,992
May 5, 2026	84.69	85.03	84.17	84.25	83.99	-	111,768
May 4, 2026	83.53	84.78	83.20	84.25	83.99	0.80%	103,191
May 1, 2026	84.08	85.13	83.44	83.58	83.33	-0.65%	132,370
Apr 30, 2026	82.00	84.14	82.00	84.13	83.87	3.16%	107,878
Apr 29, 2026	83.05	83.05	81.30	81.55	81.30	-1.77%	65,887
Apr 28, 2026	83.61	83.61	82.73	83.02	82.77	-0.88%	139,280
Apr 27, 2026	83.70	84.02	82.78	83.76	83.51	0.46%	251,610
Apr 24, 2026	82.11	83.49	81.53	83.38	83.13	1.57%	314,307
Apr 23, 2026	80.83	82.09	80.83	82.09	81.84	2.39%	101,955
Apr 22, 2026	80.66	81.17	79.80	80.17	79.93	0.30%	82,978
Apr 21, 2026	82.18	82.21	79.85	79.93	79.69	-2.29%	222,091
Apr 20, 2026	83.36	83.41	81.55	81.80	81.55	-1.93%	90,187
Apr 17, 2026	84.04	84.11	82.63	83.41	83.16	-0.36%	143,027
Apr 16, 2026	82.67	83.77	82.67	83.71	83.46	1.27%	119,392
Apr 15, 2026	83.02	83.13	82.20	82.66	82.41	-0.39%	103,855
Apr 14, 2026	82.35	83.12	81.76	82.98	82.73	1.29%	201,151
Apr 13, 2026	81.65	82.37	81.32	81.92	81.67	-0.19%	136,481
Apr 10, 2026	82.11	83.04	81.92	82.08	81.83	0.11%	161,661
Apr 9, 2026	81.92	83.67	81.92	81.99	81.74	-0.01%	194,548
Apr 8, 2026	82.14	82.14	81.44	82.00	81.75	1.21%	107,103
Apr 7, 2026	80.27	81.14	80.27	81.02	80.77	0.50%	154,051
Apr 6, 2026	80.66	81.01	80.42	80.62	80.37	-0.30%	170,263
Apr 2, 2026	79.96	81.26	79.83	80.86	80.61	0.25%	120,898
Apr 1, 2026	80.16	81.06	80.00	80.66	80.41	0.95%	154,479
Mar 31, 2026	79.22	79.92	78.19	79.90	79.66	0.11%	147,001
Mar 30, 2026	81.12	81.29	79.43	79.81	79.57	-0.54%	216,571
Mar 27, 2026	79.39	81.19	79.39	80.24	80.00	1.20%	182,195
Mar 26, 2026	79.18	79.69	78.62	79.29	79.05	-0.36%	186,640
Mar 25, 2026	80.08	80.27	79.49	79.58	79.34	0.68%	226,820
Mar 24, 2026	77.67	79.73	77.66	79.04	78.80	1.09%	214,722
Mar 23, 2026	78.53	79.19	77.78	78.19	77.95	1.51%	209,173
Mar 20, 2026	81.75	82.19	76.65	77.03	76.80	-6.41%	177,679
Mar 19, 2026	82.11	82.96	81.50	82.63	82.06	-0.19%	127,056
Mar 18, 2026	82.36	83.53	82.36	82.79	82.22	0.46%	257,602
Mar 17, 2026	82.59	82.95	82.38	82.41	81.84	0.35%	108,737
Mar 16, 2026	82.62	82.62	81.80	82.12	81.55	0.60%	105,120
Mar 13, 2026	81.60	82.39	81.40	81.63	81.07	0.95%	107,464
Mar 12, 2026	80.00	81.81	79.77	80.86	80.30	0.53%	133,336
Mar 11, 2026	81.97	82.00	80.14	80.43	79.87	-2.06%	164,974
Mar 10, 2026	82.41	83.38	82.01	82.12	81.55	-0.67%	168,011
Mar 9, 2026	81.02	82.76	80.41	82.67	82.10	1.11%	139,820
Mar 6, 2026	82.22	82.73	81.76	81.76	81.20	-1.79%	158,494
Mar 5, 2026	82.92	83.33	82.49	83.25	82.68	-0.31%	99,564
Mar 4, 2026	83.43	84.00	82.57	83.51	82.93	0.31%	131,405
Mar 3, 2026	82.46	83.89	81.22	83.25	82.68	-1.32%	170,468
Mar 2, 2026	84.55	85.75	84.34	84.36	83.78	-1.43%	334,307
Feb 27, 2026	85.06	85.83	84.76	85.58	84.99	0.02%	210,424
Feb 26, 2026	85.00	85.61	84.03	85.56	84.97	-0.13%	259,519
Feb 25, 2026	84.76	85.83	83.98	85.67	85.08	1.23%	187,820
Feb 24, 2026	83.25	84.64	82.21	84.63	84.05	1.68%	288,086
Feb 23, 2026	83.16	84.23	82.54	83.23	82.66	-0.22%	125,161
Feb 20, 2026	82.78	83.49	82.68	83.41	82.83	0.76%	89,773
Feb 19, 2026	82.19	82.88	82.07	82.78	82.21	0.67%	213,971
Feb 18, 2026	83.88	84.02	81.96	82.23	81.66	-1.90%	219,739
Feb 17, 2026	83.45	84.28	83.18	83.82	83.24	0.73%	244,242
Feb 13, 2026	80.50	83.38	80.50	83.21	82.64	3.10%	534,326
Feb 12, 2026	79.85	81.17	79.85	80.71	80.15	1.68%	179,526
Feb 11, 2026	79.56	79.66	78.75	79.38	78.83	0.56%	144,927
Feb 10, 2026	78.63	79.47	77.55	78.94	78.40	1.52%	274,241
Feb 9, 2026	77.12	77.88	76.74	77.76	77.22	1.16%	150,153
Feb 6, 2026	76.54	77.19	76.15	76.87	76.34	2.10%	214,972
Feb 5, 2026	74.92	75.50	74.60	75.29	74.77	0.40%	231,354
Feb 4, 2026	77.16	77.16	74.87	74.99	74.47	-2.51%	336,516
Feb 3, 2026	76.58	77.18	76.13	76.92	76.39	0.79%	218,955