Skip to main content
UTES logo

Virtus Reaves Utilities ETF

UTESNYSEARCAVirtus Investment PartnersEquity

$75.36Today:- (-)1Y −13.27%

As of Oct 15, 2026 close

Assets (AUM)
$1.13B
Expense ratio
0.49%
Dividend yield
1.63%
Holdings
19
52-week range
$69.45$88.43
Volume (live)
-
Avg. volume (3M)
190.09K

UTES ETF Historical Prices: Virtus Reaves Utilities ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

UTES Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

UTES Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UTES historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202675.0075.2975.0075.3675.36171.96K
Oct 14, 202676.7976.8975.4475.6175.61144.18K
Oct 13, 202676.2377.5775.9177.1277.12122.47K
Oct 12, 202676.7877.0976.2076.5676.56279.99K
Oct 9, 202675.2976.5675.2976.4376.43148.18K
Oct 8, 202676.2876.9474.6175.0375.03644.32K
Oct 7, 202675.0776.7874.9876.4376.43136.55K
Oct 6, 202673.9376.3073.9376.0676.06360.24K
Oct 5, 202671.4872.6970.9872.0372.03145.24K
Oct 2, 202671.6172.0070.4771.1771.17173.16K
Oct 1, 202670.4171.1269.9070.8370.83324.38K
Sep 30, 202671.0471.2569.9070.1870.18270.24K
Sep 29, 202669.8971.1869.8771.0571.05207.35K
Sep 28, 202670.1470.2069.4669.8669.86113.83K
Sep 25, 202669.9270.3869.4570.2970.29109.76K
Sep 24, 202670.3070.3969.6269.8369.83100.44K
Sep 23, 202670.9771.0070.0370.3770.37125.78K
Sep 22, 202671.5771.9271.1671.1871.18141.14K
Sep 21, 202671.6271.9570.8371.5171.51200.56K
Sep 18, 202672.4072.4471.5371.5871.32126.38K
Sep 17, 202672.5473.2972.2472.6572.39106.47K
Sep 16, 202672.3672.5671.5471.9271.66197.20K
Sep 15, 202672.9572.9571.6771.7871.52215.34K
Sep 14, 202674.2974.2972.5772.6372.37197.75K
Sep 11, 202675.5875.7074.7674.9674.69111.37K
Sep 10, 202675.8376.4074.9474.9674.69115.17K
Sep 9, 202676.7777.0275.8276.1675.88163.14K
Sep 8, 202676.2877.7176.2877.0676.78163.97K
Sep 4, 202674.8276.2074.8276.1775.89153.90K
Sep 3, 202675.1275.9574.8975.1974.92232.22K
Sep 2, 202673.8474.9173.4674.7874.51217.17K
Sep 1, 202673.6774.5473.2574.0173.74302.40K
Aug 31, 202673.5074.0573.2673.7673.49122.01K
Aug 28, 202674.9975.0573.6473.7873.51194.53K
Aug 27, 202674.7975.0974.3274.7574.48158.53K
Aug 26, 202674.6075.6274.6075.0874.81133.11K
Aug 25, 202674.5974.9774.2574.6174.34135.01K
Aug 24, 202674.0674.3973.6074.1573.88206.42K
Aug 21, 202675.8475.8474.0374.0373.76423.91K
Aug 20, 202676.0176.5575.4675.5675.29143.77K
Aug 19, 202676.4676.6175.8676.3376.05140.79K
Aug 18, 202677.9078.2875.7075.9475.66229.94K
Aug 17, 202678.3478.5177.3177.8777.59133.89K
Aug 14, 202677.6778.6277.6778.3578.07153.21K
Aug 13, 202677.9078.2577.3777.5977.31110.47K
Aug 12, 202677.5478.1377.3277.6277.34149.70K
Aug 11, 202675.8377.0575.8376.8376.5592.30K
Aug 10, 202676.3876.6475.6075.7675.48162.14K
Aug 7, 202675.7576.9875.1376.5476.26156.16K
Aug 6, 202676.7477.3975.7275.9075.62130.81K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Virtus Reaves Utilities ETF Historical Prices

What is OHLC data for UTES?

OHLC stands for Open, High, Low, Close - the four key price points for UTES during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for UTES?

The adjusted close price for UTES is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does UTES price history go?

UTES historical price data is available from the ETF's inception on Sep 22, 2015. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for UTES data?

UTES historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for UTES?

Trading volume for UTES indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.