Virtus Reaves Utilities E... (UTES)
64.47
0.30 (0.47%)
At close: Apr 15, 2025, 3:59 PM
64.46
-0.02%
After-hours: Apr 15, 2025, 04:05 PM EDT
Virtus Reaves Utilities ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 64.33 | 64.33 | 64.86 | 64.86 | 64.13 | 64.36 | 64.46 | 64.46 | 0.45% | 31,786 |
| Apr 14, 2025 | 64.25 | 64.25 | 64.41 | 64.41 | 63.52 | 63.52 | 64.17 | 64.17 | 1.76% | 37,609 |
| Apr 11, 2025 | 62.11 | 62.11 | 63.20 | 63.20 | 61.40 | 61.40 | 63.06 | 63.06 | 1.45% | 54,013 |
| Apr 10, 2025 | 62.64 | 62.64 | 63.01 | 63.01 | 61.03 | 61.03 | 62.16 | 62.16 | -1.92% | 99,900 |
| Apr 9, 2025 | 59.36 | 59.36 | 63.67 | 63.67 | 58.27 | 58.27 | 63.38 | 63.38 | 6.00% | 130,071 |
| Apr 8, 2025 | 61.57 | 61.57 | 62.16 | 62.16 | 59.19 | 59.19 | 59.79 | 59.79 | -0.08% | 144,300 |
| Apr 7, 2025 | 58.30 | 58.30 | 61.65 | 61.65 | 57.24 | 57.24 | 59.84 | 59.84 | 0.34% | 142,560 |
| Apr 4, 2025 | 62.81 | 62.81 | 62.97 | 62.97 | 59.08 | 59.08 | 59.64 | 59.64 | -6.21% | 124,059 |
| Apr 3, 2025 | 64.75 | 64.75 | 65.57 | 65.57 | 63.57 | 63.57 | 63.59 | 63.59 | -4.15% | 80,103 |
| Apr 2, 2025 | 65.02 | 65.02 | 66.46 | 66.46 | 64.95 | 64.95 | 66.34 | 66.34 | 1.51% | 32,283 |
| Apr 1, 2025 | 64.76 | 64.76 | 65.44 | 65.44 | 64.15 | 64.15 | 65.35 | 65.35 | 1.16% | 45,700 |
| Mar 31, 2025 | 63.68 | 63.68 | 64.85 | 64.85 | 63.65 | 63.65 | 64.60 | 64.60 | 0.48% | 49,221 |
| Mar 28, 2025 | 64.31 | 64.31 | 64.83 | 64.83 | 64.22 | 64.22 | 64.29 | 64.29 | 0.19% | 37,500 |
| Mar 27, 2025 | 64.37 | 64.37 | 64.88 | 64.88 | 64.00 | 64.00 | 64.17 | 64.17 | -0.67% | 41,400 |
| Mar 26, 2025 | 64.99 | 64.99 | 65.26 | 65.26 | 64.43 | 64.43 | 64.60 | 64.60 | -0.91% | 37,000 |
| Mar 25, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 64.77 | 64.77 | 65.19 | 65.19 | -1.33% | 50,001 |
| Mar 24, 2025 | 66.15 | 66.15 | 66.64 | 66.64 | 65.90 | 65.90 | 66.07 | 66.07 | 0.95% | 45,900 |
| Mar 21, 2025 | 65.43 | 65.43 | 65.50 | 65.50 | 64.96 | 64.96 | 65.45 | 65.45 | -0.50% | 56,148 |
| Mar 20, 2025 | 65.37 | 65.37 | 65.96 | 65.96 | 65.32 | 65.32 | 65.78 | 65.78 | -0.06% | 32,800 |
| Mar 19, 2025 | 64.78 | 64.52 | 66.05 | 65.79 | 64.78 | 64.52 | 65.82 | 65.56 | 1.46% | 44,505 |
| Mar 18, 2025 | 65.20 | 64.94 | 65.20 | 64.94 | 64.25 | 63.99 | 64.87 | 64.61 | -0.87% | 36,516 |
| Mar 17, 2025 | 65.08 | 64.82 | 65.87 | 65.61 | 65.08 | 64.82 | 65.44 | 65.18 | 0.72% | 74,228 |
| Mar 14, 2025 | 63.54 | 63.29 | 65.07 | 64.81 | 63.54 | 63.29 | 64.97 | 64.71 | 2.78% | 34,937 |
| Mar 13, 2025 | 63.87 | 63.62 | 63.87 | 63.62 | 62.77 | 62.52 | 63.21 | 62.96 | -0.64% | 50,553 |
| Mar 12, 2025 | 63.43 | 63.18 | 64.37 | 64.12 | 62.95 | 62.70 | 63.62 | 63.37 | 1.78% | 68,002 |
| Mar 11, 2025 | 61.80 | 61.55 | 62.88 | 62.63 | 61.73 | 61.48 | 62.51 | 62.26 | 1.63% | 97,254 |
| Mar 10, 2025 | 61.34 | 61.10 | 61.76 | 61.52 | 60.42 | 60.18 | 61.51 | 61.27 | -0.95% | 163,835 |
| Mar 7, 2025 | 61.83 | 61.58 | 62.65 | 62.40 | 61.27 | 61.02 | 62.10 | 61.85 | 0.62% | 168,400 |
| Mar 6, 2025 | 63.57 | 63.32 | 63.57 | 63.32 | 61.47 | 61.23 | 61.72 | 61.48 | -4.10% | 131,723 |
| Mar 5, 2025 | 64.21 | 63.96 | 64.65 | 64.40 | 63.50 | 63.25 | 64.36 | 64.11 | -0.49% | 100,700 |
| Mar 4, 2025 | 65.10 | 64.84 | 65.89 | 65.63 | 64.27 | 64.01 | 64.68 | 64.42 | -1.13% | 97,027 |
| Mar 3, 2025 | 66.54 | 66.28 | 66.65 | 66.39 | 64.92 | 64.66 | 65.42 | 65.16 | -1.62% | 111,400 |
| Feb 28, 2025 | 65.46 | 65.20 | 66.56 | 66.30 | 65.27 | 65.01 | 66.50 | 66.24 | 1.65% | 126,917 |
| Feb 27, 2025 | 68.06 | 67.79 | 68.06 | 67.79 | 65.38 | 65.12 | 65.42 | 65.16 | -3.51% | 98,600 |
| Feb 26, 2025 | 67.60 | 67.33 | 68.69 | 68.42 | 67.31 | 67.04 | 67.80 | 67.53 | 1.19% | 88,400 |
| Feb 25, 2025 | 67.08 | 66.82 | 67.12 | 66.86 | 64.95 | 64.70 | 67.00 | 66.74 | -1.93% | 123,500 |
| Feb 24, 2025 | 69.47 | 69.20 | 69.47 | 69.20 | 67.72 | 67.45 | 68.32 | 68.05 | -1.26% | 188,426 |
| Feb 21, 2025 | 70.76 | 70.48 | 70.76 | 70.48 | 68.66 | 68.39 | 69.19 | 68.92 | -1.80% | 97,229 |
| Feb 20, 2025 | 71.32 | 71.04 | 71.32 | 71.04 | 70.00 | 69.72 | 70.46 | 70.18 | -1.44% | 87,748 |
| Feb 19, 2025 | 71.22 | 70.94 | 71.83 | 71.55 | 70.82 | 70.54 | 71.49 | 71.21 | 0.25% | 110,957 |
| Feb 18, 2025 | 70.71 | 70.43 | 71.38 | 71.10 | 70.55 | 70.27 | 71.31 | 71.03 | 1.57% | 128,327 |
| Feb 14, 2025 | 70.29 | 70.01 | 71.02 | 70.74 | 69.76 | 69.48 | 70.21 | 69.93 | 0.04% | 64,726 |
| Feb 13, 2025 | 70.08 | 69.80 | 70.24 | 69.96 | 69.32 | 69.04 | 70.18 | 69.90 | 0.40% | 116,226 |
| Feb 12, 2025 | 68.74 | 68.46 | 70.22 | 69.94 | 68.32 | 68.05 | 69.90 | 69.62 | 0.14% | 119,069 |
| Feb 11, 2025 | 69.41 | 69.13 | 69.80 | 69.52 | 68.82 | 68.54 | 69.80 | 69.52 | 0.10% | 93,000 |
| Feb 10, 2025 | 69.52 | 69.24 | 69.73 | 69.45 | 69.03 | 68.75 | 69.73 | 69.45 | 0.88% | 78,400 |
| Feb 7, 2025 | 69.73 | 69.46 | 70.21 | 69.94 | 68.91 | 68.64 | 69.12 | 68.85 | -0.75% | 74,354 |
| Feb 6, 2025 | 70.08 | 69.80 | 70.08 | 69.80 | 68.98 | 68.70 | 69.64 | 69.36 | -0.09% | 93,415 |
| Feb 5, 2025 | 69.52 | 69.24 | 70.36 | 70.08 | 68.96 | 68.68 | 69.70 | 69.42 | 1.38% | 123,913 |
| Feb 4, 2025 | 68.67 | 68.40 | 68.90 | 68.63 | 67.45 | 67.19 | 68.75 | 68.48 | -0.20% | 76,300 |