Get the Stockscreener App
30.64
0.02%
0.0067
Vesper U S Large Cap Short Term Reversal Strategy Etf Stock (UTRN) Price History
The historical daily chart and data for Vesper U S Large Cap Short Term Reversal Strategy Etf stock (UTRN), show that the latest closing stock price as of September 30, 2024, is $30.64.
- Vesper U S Large Cap Short Term Reversal Strategy Etf all-time high stock price is $37.76, occurred on December 27, 2021.
- The lowest Vesper U S Large Cap Short Term Reversal Strategy Etf stock price recorded was $0.00 on July 09, 2024. Since then, Vesper U S Large Cap Short Term Reversal Strategy Etf's stock price has risen over to $30.64 now.
- The 52-week high stock price for UTRN is $30.77, representing a 0.44% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for UTRN is $21.59, indicating a -29.53% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Vesper U S Large Cap Short Term Reversal Strategy Etf (UTRN) stock in the beginning of 2023 was $30.39. The stock closed the year at $23.99, a loss of over -21.06% for the year.
The table below shows more information about UTRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $30.65 | $30.64 | $0.0148 | 270.0 | +0.02% |
| Sep 27, 2024 | $30.77 | $30.63 | $0.1415 | 114.0 | +0.40% |
| Sep 26, 2024 | $30.51 | $30.51 | $0.00 | 156.0 | +0.78% |
| Sep 25, 2024 | $30.27 | $30.27 | $0.00 | 98.00 | -0.60% |
| Sep 24, 2024 | $30.49 | $30.45 | $0.036 | 1,886.0 | +0.25% |
| Sep 23, 2024 | $30.38 | $30.24 | $0.1397 | 959.0 | +0.72% |
| Sep 20, 2024 | $30.21 | $30.16 | $0.0483 | 158.0 | -1.37% |
| Sep 19, 2024 | $30.58 | $30.39 | $0.19 | 1,082.0 | +1.06% |
| Sep 18, 2024 | $30.43 | $30.26 | $0.1699 | 1,251.0 | -0.11% |
| Sep 17, 2024 | $30.42 | $30.29 | $0.13 | 825.0 | +0.23% |
| Sep 16, 2024 | $30.29 | $30.18 | $0.1099 | 421.0 | +0.66% |
| Sep 13, 2024 | $30.03 | $29.98 | $0.0452 | 2,239.0 | +0.94% |
| Sep 12, 2024 | $29.75 | $29.53 | $0.2157 | 385.0 | +0.58% |
| Sep 11, 2024 | $29.57 | $29.32 | $0.2545 | 278.0 | -0.19% |
| Sep 10, 2024 | $29.63 | $29.39 | $0.2404 | 1,477.0 | +0.13% |
| Sep 09, 2024 | $29.68 | $29.56 | $0.125 | 2,056.0 | +0.84% |
| Sep 06, 2024 | $29.86 | $29.34 | $0.5199 | 3,066.0 | -1.17% |
| Sep 05, 2024 | $29.76 | $29.63 | $0.13 | 17,753.0 | -0.31% |
| Sep 04, 2024 | $29.80 | $29.61 | $0.19 | 1,272.0 | +0.65% |
Vesper U S Large Cap Short Term Reversal Strategy Etf Stock (UTRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vesper U S Large Cap Short Term Reversal Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UTRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vesper U S Large Cap Short Term Reversal Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vesper U S Large Cap Short Term Reversal Strategy Etf Stock (UTRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $30.77 | $29.32 | $1.45 | 43,460.0 | +4.10% |
| Aug, 2024 | $29.44 | $26.94 | $2.50 | 49,183.0 | +2.75% |
| Jul, 2024 | $28.86 | $25.84 | $3.02 | 59,359.0 | +8.97% |
| Jun, 2024 | $26.78 | $25.40 | $1.38 | 14,778.0 | +2.10% |
| May, 2024 | $26.61 | $25.00 | $1.61 | 19,386.0 | +2.32% |
| Apr, 2024 | $25.92 | $24.77 | $1.15 | 13,883.0 | -3.71% |
| Mar, 2024 | $26.14 | $25.09 | $1.05 | 27,264.0 | +3.86% |
| Feb, 2024 | $25.16 | $23.61 | $1.55 | 37,395.0 | +4.69% |
| Jan, 2024 | $24.17 | $23.30 | $0.8729 | 313,201.0 | +1.02% |
Vesper U S Large Cap Short Term Reversal Strategy Etf Stock (UTRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.48 | $23.35 | $1.13 | 163,828.0 | +2.19% |
| Nov, 2023 | $23.38 | $21.96 | $1.42 | 637,837.0 | +5.56% |
| Oct, 2023 | $22.95 | $21.59 | $1.36 | 61,605.0 | -4.07% |
| Sep, 2023 | $23.82 | $22.74 | $1.08 | 118,598.0 | -3.27% |
| Aug, 2023 | $25.20 | $23.43 | $1.77 | 137,671.0 | -6.17% |
| Jul, 2023 | $25.70 | $23.94 | $1.76 | 494,512.0 | +2.99% |
| Jun, 2023 | $24.86 | $23.55 | $1.31 | 112,069.0 | +4.24% |
| May, 2023 | $24.55 | $23.36 | $1.19 | 182,562.0 | -3.26% |
| Apr, 2023 | $24.50 | $23.79 | $0.71 | 79,283.0 | -0.13% |
| Mar, 2023 | $24.48 | $22.70 | $1.78 | 80,464.0 | +1.50% |
| Feb, 2023 | $24.74 | $24.02 | $0.7194 | 105,143.0 | -2.67% |
| Jan, 2023 | $24.75 | $23.92 | $0.835 | 193,657.0 | +3.04% |
Vesper U S Large Cap Short Term Reversal Strategy Etf Stock (UTRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $25.25 | $23.62 | $1.63 | 83,887.0 | -2.00% |
| Nov, 2022 | $25.01 | $23.29 | $1.72 | 54,582.0 | +0.81% |
| Oct, 2022 | $24.34 | $21.87 | $2.47 | 82,466.0 | +6.98% |
| Sep, 2022 | $25.36 | $22.70 | $2.66 | 139,713.0 | -6.31% |
| Aug, 2022 | $26.70 | $24.23 | $2.47 | 102,583.0 | -5.33% |
| Jul, 2022 | $25.73 | $24.30 | $1.43 | 141,204.0 | +3.12% |
| Jun, 2022 | $26.98 | $23.75 | $3.23 | 195,659.0 | -7.53% |
| May, 2022 | $27.04 | $24.86 | $2.18 | 70,767.0 | +3.38% |
| Apr, 2022 | $27.83 | $25.96 | $1.87 | 346,341.0 | -4.49% |
| Mar, 2022 | $27.66 | $25.67 | $1.99 | 96,566.0 | -0.64% |
| Feb, 2022 | $28.71 | $26.26 | $2.45 | 143,116.0 | -3.76% |
| Jan, 2022 | $30.90 | $27.39 | $3.50 | 429,056.0 | -7.72% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):