MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UTES — Virtus Reaves Utilities ETF
NYSE ArcaVirtus Reaves Utilities ETF
$75.03
-1.40(-1.83%)
- O
- 76.28
- H
- 76.94
- L
- 74.61
- V
- 644.32K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$75.03
Period Return+12.57%
Period High$88.43
Period Low$65.25
Avg Daily Volume195.8K
Total Trading Days365
UTES — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $76.28 | $76.94 | $74.61 | $75.03 | $-1.40 | -1.83% | 644,316 | $75.23 | $74.61 $76.94 |
| Oct 7, 2026 | $75.07 | $76.78 | $74.98 | $76.43 | +$0.37 | +0.49% | 136,539 | $76.01 | $74.98 $76.78 |
| Oct 6, 2026 | $73.93 | $76.30 | $73.93 | $76.06 | +$4.03 | +5.59% | 360,381 | $75.53 | $73.93 $76.30 |
| Oct 5, 2026 | $71.48 | $72.69 | $70.98 | $72.03 | +$0.86 | +1.21% | 145,421 | $72.20 | $70.98 $72.69 |
| Oct 2, 2026 | $71.61 | $72.00 | $70.48 | $71.17 | +$0.34 | +0.48% | 173,313 | $71.09 | $70.48 $72.00 |
| Oct 1, 2026 | $70.41 | $71.12 | $69.90 | $70.83 | +$0.65 | +0.93% | 324,390 | $70.53 | $69.90 $71.12 |
| Sep 30, 2026 | $71.04 | $71.25 | $69.90 | $70.18 | $-0.87 | -1.22% | 270,387 | $70.36 | $69.90 $71.25 |
| Sep 29, 2026 | $69.89 | $71.18 | $69.87 | $71.05 | +$1.19 | +1.70% | 207,655 | $70.71 | $69.87 $71.18 |
| Sep 28, 2026 | $70.14 | $70.21 | $69.46 | $69.86 | $-0.43 | -0.61% | 113,935 | $69.90 | $69.46 $70.21 |
| Sep 25, 2026 | $69.92 | $70.38 | $69.45 | $70.29 | +$0.46 | +0.66% | 110,000 | $69.88 | $69.45 $70.38 |
| Sep 24, 2026 | $70.30 | $70.40 | $69.62 | $69.83 | $-0.54 | -0.77% | 101,195 | $70.01 | $69.62 $70.40 |
| Sep 23, 2026 | $70.97 | $71.00 | $70.03 | $70.37 | $-0.81 | -1.14% | 126,305 | $70.52 | $70.03 $71.00 |
| Sep 22, 2026 | $71.57 | $71.92 | $71.16 | $71.18 | $-0.33 | -0.46% | 141,252 | $71.49 | $71.16 $71.92 |
| Sep 21, 2026 | $71.62 | $71.95 | $70.83 | $71.51 | $-0.07 | -0.10% | 200,562 | $71.25 | $70.83 $71.95 |
| Sep 18, 2026 | $72.40 | $72.44 | $71.53 | $71.58 | $-1.07 | -1.47% | 126,383 | $71.85 | $71.53 $72.44 |
| Sep 17, 2026 | $72.54 | $73.29 | $72.24 | $72.65 | +$0.73 | +1.02% | 106,465 | $72.72 | $72.24 $73.29 |
| Sep 16, 2026 | $72.36 | $72.56 | $71.54 | $71.92 | +$0.14 | +0.20% | 197,204 | $72.12 | $71.54 $72.56 |
| Sep 15, 2026 | $72.95 | $72.95 | $71.67 | $71.78 | $-0.85 | -1.17% | 215,336 | $72.10 | $71.67 $72.95 |
| Sep 14, 2026 | $74.29 | $74.29 | $72.57 | $72.63 | $-2.33 | -3.11% | 197,749 | $73.06 | $72.57 $74.29 |
| Sep 11, 2026 | $75.58 | $75.71 | $74.76 | $74.96 | +$0.00 | +0.00% | 111,374 | $75.19 | $74.76 $75.71 |
| Sep 10, 2026 | $75.83 | $76.40 | $74.94 | $74.96 | $-1.20 | -1.58% | 115,167 | $75.50 | $74.94 $76.40 |
| Sep 9, 2026 | $76.77 | $77.02 | $75.82 | $76.16 | $-0.90 | -1.17% | 163,139 | $76.38 | $75.82 $77.02 |
| Sep 8, 2026 | $76.28 | $77.71 | $76.28 | $77.06 | +$0.89 | +1.17% | 163,966 | $77.19 | $76.28 $77.71 |
| Sep 4, 2026 | $74.82 | $76.20 | $74.82 | $76.17 | +$0.98 | +1.30% | 153,901 | $75.97 | $74.82 $76.20 |
| Sep 3, 2026 | $75.12 | $75.95 | $74.89 | $75.19 | +$0.41 | +0.55% | 232,223 | $75.29 | $74.89 $75.95 |
| Sep 2, 2026 | $73.84 | $74.91 | $73.46 | $74.78 | +$0.77 | +1.04% | 217,175 | $74.33 | $73.46 $74.91 |
| Sep 1, 2026 | $73.67 | $74.54 | $73.25 | $74.01 | +$0.25 | +0.34% | 302,406 | $73.88 | $73.25 $74.54 |
| Aug 31, 2026 | $73.50 | $74.05 | $73.26 | $73.76 | $-0.02 | -0.03% | 122,008 | $73.69 | $73.26 $74.05 |
| Aug 28, 2026 | $74.99 | $75.05 | $73.64 | $73.78 | $-0.97 | -1.30% | 194,533 | $74.34 | $73.64 $75.05 |
| Aug 27, 2026 | $74.79 | $75.09 | $74.32 | $74.75 | $-0.33 | -0.44% | 158,528 | $74.65 | $74.32 $75.09 |