Virtus Reaves Utilities ETF (UTES) Historical Stock Data
79.48 ↓0.10 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UTES is down -0.29% a day on average. There have been 15 days where Virtus Reaves Utilities ETF closed green and 15 days where UTES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 79.61 | 79.48 | ↓$0.13 (-0.16%) | 79.13 | 79.61 | 96.95K |
| 2025-12-24 | 79.22 | 79.58 | ↑$0.36 (0.45%) | 78.86 | 79.61 | 97.84K |
| 2025-12-23 | 78.56 | 79.17 | ↑$0.61 (0.78%) | 78.56 | 79.47 | 113.07K |
| 2025-12-22 | 78.61 | 78.85 | ↑$0.24 (0.31%) | 78.16 | 79.01 | 121.92K |
| 2025-12-19 | 79.63 | 78.67 | ↓$0.96 (-1.21%) | 78.65 | 80.27 | 88.56K |
| 2025-12-18 | 79.25 | 79.58 | ↑$0.33 (0.42%) | 78.73 | 80.52 | 172.07K |
| 2025-12-17 | 80.38 | 77.81 | ↓$2.57 (-3.20%) | 77.53 | 80.38 | 232.51K |
| 2025-12-16 | 79.54 | 80.16 | ↑$0.62 (0.78%) | 79.23 | 80.40 | 275.61K |
| 2025-12-15 | 79.79 | 79.59 | ↓$0.19 (-0.24%) | 79.11 | 79.90 | 166.12K |
| 2025-12-12 | 80.61 | 79.17 | ↓$1.44 (-1.79%) | 78.84 | 81.08 | 139.02K |
| 2025-12-11 | 78.93 | 80.53 | ↑$1.60 (2.03%) | 78.77 | 80.60 | 149.55K |
| 2025-12-10 | 78.86 | 79.17 | ↑$0.31 (0.39%) | 77.89 | 79.28 | 186.66K |
| 2025-12-09 | 79.15 | 78.88 | ↓$0.27 (-0.34%) | 78.86 | 80.00 | 127.61K |
| 2025-12-08 | 79.82 | 79.02 | ↓$0.80 (-1.00%) | 78.81 | 79.82 | 175.35K |
| 2025-12-05 | 81.30 | 79.80 | ↓$1.50 (-1.85%) | 79.72 | 81.30 | 201.75K |
| 2025-12-04 | 80.97 | 81.21 | ↑$0.24 (0.30%) | 80.70 | 81.76 | 95.82K |
| 2025-12-03 | 81.16 | 80.88 | ↓$0.28 (-0.34%) | 80.53 | 81.40 | 155.81K |
| 2025-12-02 | 82.36 | 81.14 | ↓$1.22 (-1.48%) | 81.06 | 82.36 | 228.93K |
| 2025-12-01 | 83.68 | 82.02 | ↓$1.66 (-1.98%) | 81.95 | 83.68 | 138.54K |
| 2025-11-28 | 83.94 | 84.16 | ↑$0.22 (0.26%) | 83.74 | 84.31 | 186.41K |
| 2025-11-26 | 82.56 | 83.55 | ↑$0.99 (1.20%) | 82.56 | 83.56 | 131.82K |
| 2025-11-25 | 82.63 | 81.91 | ↓$0.72 (-0.87%) | 81.05 | 82.63 | 128.93K |
| 2025-11-24 | 80.98 | 82.44 | ↑$1.46 (1.80%) | 80.41 | 82.48 | 155.22K |
| 2025-11-21 | 81.39 | 80.67 | ↓$0.72 (-0.88%) | 79.57 | 81.39 | 154.57K |
| 2025-11-20 | 83.63 | 80.91 | ↓$2.72 (-3.25%) | 80.91 | 84.31 | 167.12K |
| 2025-11-19 | 81.89 | 82.32 | ↑$0.43 (0.53%) | 81.84 | 82.99 | 227.27K |
| 2025-11-18 | 81.36 | 81.66 | ↑$0.30 (0.37%) | 81.18 | 82.44 | 137.19K |
| 2025-11-17 | 81.32 | 81.63 | ↑$0.31 (0.38%) | 81.09 | 82.48 | 136.23K |
| 2025-11-14 | 80.00 | 81.19 | ↑$1.19 (1.49%) | 79.70 | 81.96 | 184.56K |
| 2025-11-13 | 82.02 | 80.78 | ↓$1.24 (-1.51%) | 80.66 | 82.11 | 252.76K |
Create an account or log in to view more rows.
$UTES Another boring day I believe
$UTES this is just going to go up forever
$UTES every dip gets bought up.
$UTES all in
$UTES Growth/Value
$UTES LFGGGGGG
$UTES it's just a matter of time and patience...
$UTES no pain no gain
$UTES still bullish
$UTES happy weekend!