Get the Stockscreener App
30.58
0.18%
-0.0547
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 February 06, 2025, is $30.58.
- 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 $30.58 now.
- The 52-week high stock price for UTRN is $32.51, representing a 6.31% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for UTRN is $23.71, indicating a -22.47% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $30.71 | $30.53 | $0.18 | 41,104.0 | -0.18% |
| Feb 05, 2025 | $30.76 | $30.53 | $0.23 | 7,390.0 | +0.43% |
| Feb 04, 2025 | $30.58 | $30.50 | $0.076 | 368.0 | +0.43% |
| Feb 03, 2025 | $30.52 | $30.37 | $0.1452 | 40,434.0 | -1.07% |
| Jan 31, 2025 | $30.89 | $30.70 | $0.1882 | 168.0 | -1.11% |
| Jan 30, 2025 | $31.09 | $30.81 | $0.28 | 529.0 | +1.03% |
| Jan 29, 2025 | $30.93 | $30.72 | $0.2071 | 1,445.0 | -0.25% |
| Jan 28, 2025 | $30.80 | $30.71 | $0.0948 | 1,187.0 | -0.57% |
| Jan 27, 2025 | $30.98 | $30.88 | $0.1012 | 109.0 | +0.15% |
| Jan 24, 2025 | $30.99 | $30.93 | $0.0551 | 338.0 | -0.27% |
| Jan 23, 2025 | $31.02 | $30.84 | $0.1802 | 321.0 | -0.37% |
| Jan 22, 2025 | $31.16 | $31.14 | $0.025 | 379.0 | -0.10% |
| Jan 21, 2025 | $31.16 | $31.15 | $0.0149 | 237.0 | +0.40% |
| Jan 17, 2025 | $31.04 | $31.04 | $0.00 | 211.0 | +0.48% |
| Jan 16, 2025 | $30.89 | $30.88 | $0.0085 | 550.0 | +0.02% |
| Jan 15, 2025 | $30.91 | $30.88 | $0.0272 | 112.0 | +0.71% |
| Jan 14, 2025 | $30.67 | $30.47 | $0.1953 | 300.0 | +0.67% |
| Jan 13, 2025 | $30.46 | $30.46 | $0.00 | 134.0 | +1.01% |
| Jan 10, 2025 | $30.38 | $30.16 | $0.2249 | 233.0 | -1.29% |
| Jan 08, 2025 | $30.55 | $30.33 | $0.2205 | 331.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $30.76 | $30.37 | $0.3852 | 130,400.0 | -0.40% |
| Jan, 2025 | $31.16 | $30.16 | $1.01 | 11,396.0 | +1.23% |
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%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):