Virtus Reaves Utilities E... (UTES)
AMEX: UTES
· Real-Time Price · USD
79.49
0.23 (0.29%)
At close: Aug 22, 2025, 3:59 PM
79.99
0.63%
After-hours: Aug 22, 2025, 07:33 PM EDT
UTES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 79.50 | 79.95 | 79.02 | 79.53 | 79.53 | 0.34% | 202,364 |
| Aug 21, 2025 | 79.83 | 80.41 | 79.10 | 79.26 | 79.26 | -0.79% | 84,000 |
| Aug 20, 2025 | 80.00 | 80.07 | 79.11 | 79.89 | 79.89 | -0.25% | 89,527 |
| Aug 19, 2025 | 80.15 | 80.15 | 79.37 | 80.09 | 80.09 | -0.01% | 351,459 |
| Aug 18, 2025 | 80.28 | 80.54 | 79.78 | 80.10 | 80.10 | -0.26% | 112,565 |
| Aug 15, 2025 | 81.33 | 81.33 | 79.94 | 80.31 | 80.31 | -1.13% | 98,500 |
| Aug 14, 2025 | 81.72 | 82.00 | 81.15 | 81.23 | 81.23 | -0.66% | 100,974 |
| Aug 13, 2025 | 82.29 | 82.52 | 80.58 | 81.77 | 81.77 | -0.21% | 201,149 |
| Aug 12, 2025 | 81.15 | 82.04 | 80.72 | 81.94 | 81.94 | 1.44% | 172,091 |
| Aug 11, 2025 | 81.63 | 81.67 | 80.33 | 80.78 | 80.78 | -0.74% | 98,472 |
| Aug 8, 2025 | 82.03 | 82.18 | 81.05 | 81.38 | 81.38 | -0.49% | 116,124 |
| Aug 7, 2025 | 80.80 | 82.19 | 80.20 | 81.78 | 81.78 | 0.73% | 162,970 |
| Aug 6, 2025 | 82.70 | 82.70 | 81.00 | 81.19 | 81.19 | -1.74% | 204,664 |
| Aug 5, 2025 | 83.92 | 83.92 | 82.06 | 82.63 | 82.63 | -1.28% | 249,224 |
| Aug 4, 2025 | 82.64 | 83.97 | 82.35 | 83.70 | 83.70 | 2.10% | 514,900 |
| Aug 1, 2025 | 81.29 | 82.66 | 80.21 | 81.98 | 81.98 | -0.36% | 174,268 |
| Jul 31, 2025 | 81.71 | 82.50 | 81.53 | 82.28 | 82.28 | 0.93% | 319,600 |
| Jul 30, 2025 | 80.43 | 82.09 | 80.38 | 81.52 | 81.52 | 1.76% | 331,803 |
| Jul 29, 2025 | 79.52 | 80.11 | 79.42 | 80.11 | 80.11 | 1.24% | 140,942 |
| Jul 28, 2025 | 79.57 | 79.60 | 78.67 | 79.13 | 79.13 | -0.33% | 117,116 |