Get the Stockscreener App
31.07
0.39%
0.1213
After Hours:
31.07
-0.0015
-0.00%
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 November 18, 2024, is $31.07.
- 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 $31.07 now.
- The 52-week high stock price for UTRN is $31.59, representing a 1.67% increase from the current share price, occurred on November 12, 2024.
- The 52-week low stock price for UTRN is $23.11, indicating a -25.62% decrease from the current share price, occurred on November 30, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $31.11 | $31.07 | $0.0385 | 683.0 | +0.39% |
| Nov 15, 2024 | $30.95 | $30.95 | $0.00 | 47.00 | -1.68% |
| Nov 14, 2024 | $31.48 | $31.48 | $0.00 | 135.0 | -0.34% |
| Nov 13, 2024 | $31.59 | $31.59 | $0.00 | 2.00 | +0.12% |
| Nov 12, 2024 | $31.59 | $31.55 | $0.04 | 474.0 | +0.01% |
| Nov 11, 2024 | $31.55 | $31.55 | $0.00 | 20.00 | +0.30% |
| Nov 08, 2024 | $31.45 | $31.45 | $0.00 | 5.00 | +0.40% |
| Nov 07, 2024 | $31.37 | $31.30 | $0.07 | 1,195.0 | +0.00% |
| Nov 06, 2024 | $31.33 | $31.33 | $0.00 | 57.00 | +1.37% |
| Nov 05, 2024 | $30.90 | $30.90 | $0.00 | 25.00 | +1.01% |
| Nov 04, 2024 | $30.59 | $30.59 | $0.00 | 62.00 | +0.08% |
| Nov 01, 2024 | $30.63 | $30.57 | $0.0636 | 431.0 | -0.03% |
| Oct 31, 2024 | $30.72 | $30.58 | $0.1466 | 344.0 | -0.51% |
| Oct 30, 2024 | $30.80 | $30.73 | $0.0632 | 139.0 | -0.14% |
| Oct 29, 2024 | $30.87 | $30.78 | $0.0931 | 550.0 | +0.15% |
| Oct 28, 2024 | $30.73 | $30.69 | $0.0394 | 160.0 | +0.89% |
| Oct 25, 2024 | $30.66 | $30.46 | $0.202 | 1,060.0 | -0.50% |
| Oct 24, 2024 | $30.73 | $30.61 | $0.12 | 5,846.0 | -0.41% |
| Oct 23, 2024 | $30.74 | $30.74 | $0.0025 | 275.0 | -0.36% |
| Oct 22, 2024 | $30.85 | $30.85 | $0.00 | 2.00 | -0.50% |
| Oct 21, 2024 | $31.02 | $31.01 | $0.0191 | 1,355.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $31.59 | $30.57 | $1.02 | 3,819.0 | +1.62% |
| 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% |
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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):