Virtus Reaves Utilities E... (UTES)
AMEX: UTES
· Real-Time Price · USD
85.03
0.69 (0.82%)
At close: Oct 03, 2025, 3:53 PM
84.40
0.08%
Pre-market: Oct 03, 2025, 09:26 AM EDT
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 84.07 | 84.34 | 83.19 | 84.34 | 84.34 | 0.43% | 238,298 |
| Oct 1, 2025 | 83.35 | 84.52 | 82.88 | 83.98 | 83.98 | 0.65% | 616,700 |
| Sep 30, 2025 | 83.63 | 83.75 | 82.61 | 83.44 | 83.44 | 0.01% | 209,619 |
| Sep 29, 2025 | 83.22 | 83.84 | 82.15 | 83.43 | 83.43 | 0.32% | 228,048 |
| Sep 26, 2025 | 82.04 | 83.17 | 81.95 | 83.16 | 83.16 | 1.69% | 387,300 |
| Sep 25, 2025 | 82.31 | 82.66 | 81.59 | 81.78 | 81.78 | -1.33% | 275,088 |
| Sep 24, 2025 | 82.76 | 83.00 | 82.25 | 82.88 | 82.88 | 0.42% | 203,341 |
| Sep 23, 2025 | 82.80 | 82.80 | 82.00 | 82.53 | 82.53 | -0.73% | 592,447 |
| Sep 22, 2025 | 82.01 | 83.29 | 81.59 | 83.14 | 83.14 | 1.25% | 557,938 |
| Sep 19, 2025 | 81.88 | 82.40 | 81.13 | 82.11 | 81.89 | 0.80% | 115,800 |
| Sep 18, 2025 | 81.41 | 82.11 | 80.96 | 81.46 | 81.24 | 0.41% | 319,921 |
| Sep 17, 2025 | 81.56 | 81.88 | 80.54 | 81.13 | 80.91 | 0.07% | 228,400 |
| Sep 16, 2025 | 82.31 | 82.31 | 80.88 | 81.07 | 80.85 | -1.48% | 207,633 |
| Sep 15, 2025 | 81.96 | 83.00 | 81.94 | 82.29 | 82.07 | 0.57% | 1,046,323 |
| Sep 12, 2025 | 81.08 | 81.94 | 80.74 | 81.82 | 81.60 | 0.97% | 153,300 |
| Sep 11, 2025 | 81.43 | 81.43 | 80.58 | 81.03 | 80.81 | -0.07% | 366,804 |
| Sep 10, 2025 | 79.56 | 81.43 | 79.56 | 81.09 | 80.87 | 2.88% | 2,012,400 |
| Sep 9, 2025 | 78.09 | 79.09 | 78.09 | 78.82 | 78.61 | 0.97% | 117,451 |
| Sep 8, 2025 | 78.91 | 78.92 | 77.77 | 78.06 | 77.85 | -0.93% | 195,346 |
| Sep 5, 2025 | 79.19 | 79.34 | 77.11 | 78.79 | 78.58 | -0.13% | 306,000 |
Page 1 of 127