Get the Stockscreener App
30.61
0.04%
0.0125
After Hours:
30.50
-0.11
-0.36%
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 January 06, 2025, is $30.61.
- 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 $30.61 now.
- The 52-week high stock price for UTRN is $32.51, representing a 6.21% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for UTRN is $23.30, indicating a -23.89% decrease from the current share price, occurred on January 18, 2024.
- The closing price of Vesper U S Large Cap Short Term Reversal Strategy Etf (UTRN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 06, 2025 | $30.78 | $30.61 | $0.1658 | 506.0 | +0.04% |
| Jan 03, 2025 | $30.60 | $30.44 | $0.1575 | 995.0 | +1.11% |
| Jan 02, 2025 | $30.62 | $30.18 | $0.44 | 2,788.0 | -0.22% |
| Dec 31, 2024 | $30.41 | $30.29 | $0.12 | 1,204.0 | +0.32% |
| Dec 30, 2024 | $30.23 | $30.12 | $0.1096 | 497.0 | -2.11% |
| Dec 27, 2024 | $30.88 | $30.88 | $0.00 | 3.00 | -0.49% |
| Dec 26, 2024 | $31.04 | $30.98 | $0.0551 | 642.0 | +0.15% |
| Dec 24, 2024 | $30.99 | $30.86 | $0.13 | 623.0 | +0.70% |
| Dec 23, 2024 | $30.78 | $30.55 | $0.2256 | 560.0 | +0.08% |
| Dec 20, 2024 | $30.75 | $30.75 | $0.00 | 184.0 | +1.16% |
| Dec 19, 2024 | $30.49 | $30.40 | $0.0917 | 946.0 | +0.00% |
| Dec 18, 2024 | $31.29 | $30.40 | $0.893 | 576.0 | -3.06% |
| Dec 17, 2024 | $31.44 | $31.34 | $0.099 | 892.0 | -0.53% |
| Dec 16, 2024 | $31.80 | $31.53 | $0.2748 | 318.0 | -0.47% |
| Dec 13, 2024 | $31.68 | $31.63 | $0.045 | 222.0 | -0.74% |
| Dec 12, 2024 | $31.95 | $31.91 | $0.0415 | 216.0 | -0.60% |
| Dec 11, 2024 | $32.11 | $32.11 | $0.00 | 108.0 | +0.12% |
| Dec 10, 2024 | $32.25 | $32.06 | $0.1924 | 2,051.0 | -0.46% |
| Dec 09, 2024 | $32.39 | $32.21 | $0.1755 | 1,325.0 | -0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $30.78 | $30.18 | $0.5958 | 4,795.0 | +0.93% |
Vesper U S Large Cap Short Term Reversal Strategy Etf Stock (UTRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.51 | $30.12 | $2.39 | 12,858.0 | -6.74% |
| Nov, 2024 | $32.41 | $30.57 | $1.85 | 59,660.0 | +6.01% |
| Oct, 2024 | $31.38 | $29.99 | $1.39 | 15,906.0 | -0.20% |
| Sep, 2024 | $30.77 | $29.32 | $1.45 | 43,190.0 | +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% |
0.14%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):