Stockscreener 앱 받기
31.91
0.65%
0.2076
Vesper U S Large Cap Short Term Reversal Strategy Etf 주식 (UTRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $31.86 | $31.81 | $0.05 | 50,535.0 | +0.35% |
| 2024-11-21 | $31.70 | $31.70 | $0.00 | 2.00 | +1.22% |
| 2024-11-20 | $31.32 | $31.06 | $0.2563 | 580.0 | +0.95% |
| 2024-11-19 | $31.02 | $30.98 | $0.0401 | 507.0 | -0.17% |
| 2024-11-18 | $31.11 | $31.07 | $0.0385 | 683.0 | +0.39% |
| 2024-11-15 | $30.95 | $30.95 | $0.00 | 47.00 | -1.68% |
| 2024-11-14 | $31.48 | $31.48 | $0.00 | 135.0 | -0.34% |
| 2024-11-13 | $31.59 | $31.59 | $0.00 | 2.00 | +0.12% |
| 2024-11-12 | $31.59 | $31.55 | $0.04 | 474.0 | +0.01% |
| 2024-11-11 | $31.55 | $31.55 | $0.00 | 20.00 | +0.30% |
| 2024-11-08 | $31.45 | $31.45 | $0.00 | 5.00 | +0.40% |
| 2024-11-07 | $31.37 | $31.30 | $0.07 | 1,195.0 | +0.00% |
| 2024-11-06 | $31.33 | $31.33 | $0.00 | 57.00 | +1.37% |
| 2024-11-05 | $30.90 | $30.90 | $0.00 | 25.00 | +1.01% |
| 2024-11-04 | $30.59 | $30.59 | $0.00 | 62.00 | +0.08% |
| 2024-11-01 | $30.63 | $30.57 | $0.0636 | 431.0 | -0.03% |
| 2024-10-31 | $30.72 | $30.58 | $0.1466 | 344.0 | -0.51% |
| 2024-10-30 | $30.80 | $30.73 | $0.0632 | 139.0 | -0.14% |
| 2024-10-29 | $30.87 | $30.78 | $0.0931 | 550.0 | +0.15% |
| 2024-10-28 | $30.73 | $30.69 | $0.0394 | 160.0 | +0.89% |
| 2024-10-25 | $30.66 | $30.46 | $0.202 | 1,060.0 | -0.50% |
| 2024-10-24 | $30.73 | $30.61 | $0.12 | 5,846.0 | -0.41% |
| 2024-10-23 | $30.74 | $30.74 | $0.0025 | 275.0 | -0.36% |
Vesper U S Large Cap Short Term Reversal Strategy Etf 주식 (UTRN) 연도별 가격 이력
이 심층 분석에서는 Vesper U S Large Cap Short Term Reversal Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vesper U S Large Cap Short Term Reversal Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vesper U S Large Cap Short Term Reversal Strategy Etf 주식 (UTRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.86 | $30.57 | $1.29 | 54,760.0 | +4.04% |
| 2024-10 | $31.38 | $29.99 | $1.39 | 15,906.0 | -0.20% |
| 2024-09 | $30.77 | $29.32 | $1.45 | 43,190.0 | +4.10% |
| 2024-08 | $29.44 | $26.94 | $2.50 | 49,183.0 | +2.75% |
| 2024-07 | $28.86 | $25.84 | $3.02 | 59,359.0 | +8.97% |
| 2024-06 | $26.78 | $25.40 | $1.38 | 14,778.0 | +2.10% |
| 2024-05 | $26.61 | $25.00 | $1.61 | 19,386.0 | +2.32% |
| 2024-04 | $25.92 | $24.77 | $1.15 | 13,883.0 | -3.71% |
| 2024-03 | $26.14 | $25.09 | $1.05 | 27,264.0 | +3.86% |
| 2024-02 | $25.16 | $23.61 | $1.55 | 37,395.0 | +4.69% |
| 2024-01 | $24.17 | $23.30 | $0.8729 | 313,201.0 | +1.02% |
Vesper U S Large Cap Short Term Reversal Strategy Etf 주식 (UTRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.48 | $23.35 | $1.13 | 163,828.0 | +2.19% |
| 2023-11 | $23.38 | $21.96 | $1.42 | 637,837.0 | +5.56% |
| 2023-10 | $22.95 | $21.59 | $1.36 | 61,605.0 | -4.07% |
| 2023-09 | $23.82 | $22.74 | $1.08 | 118,598.0 | -3.27% |
| 2023-08 | $25.20 | $23.43 | $1.77 | 137,671.0 | -6.17% |
| 2023-07 | $25.70 | $23.94 | $1.76 | 494,512.0 | +2.99% |
| 2023-06 | $24.86 | $23.55 | $1.31 | 112,069.0 | +4.24% |
| 2023-05 | $24.55 | $23.36 | $1.19 | 182,562.0 | -3.26% |
| 2023-04 | $24.50 | $23.79 | $0.71 | 79,283.0 | -0.13% |
| 2023-03 | $24.48 | $22.70 | $1.78 | 80,464.0 | +1.50% |
| 2023-02 | $24.74 | $24.02 | $0.7194 | 105,143.0 | -2.67% |
| 2023-01 | $24.75 | $23.92 | $0.835 | 193,657.0 | +3.04% |
Vesper U S Large Cap Short Term Reversal Strategy Etf 주식 (UTRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.25 | $23.62 | $1.63 | 83,887.0 | -2.00% |
| 2022-11 | $25.01 | $23.29 | $1.72 | 54,582.0 | +0.81% |
| 2022-10 | $24.34 | $21.87 | $2.47 | 82,466.0 | +6.98% |
| 2022-09 | $25.36 | $22.70 | $2.66 | 139,713.0 | -6.31% |
| 2022-08 | $26.70 | $24.23 | $2.47 | 102,583.0 | -5.33% |
| 2022-07 | $25.73 | $24.30 | $1.43 | 141,204.0 | +3.12% |
| 2022-06 | $26.98 | $23.75 | $3.23 | 195,659.0 | -7.53% |
| 2022-05 | $27.04 | $24.86 | $2.18 | 70,767.0 | +3.38% |
| 2022-04 | $27.83 | $25.96 | $1.87 | 346,341.0 | -4.49% |
| 2022-03 | $27.66 | $25.67 | $1.99 | 96,566.0 | -0.64% |
| 2022-02 | $28.71 | $26.26 | $2.45 | 143,116.0 | -3.76% |
| 2022-01 | $30.90 | $27.39 | $3.50 | 429,056.0 | -7.72% |
0.68%
자본화:
|
볼륨(24시간):