Get the Stockscreener App
28.64
1.56%
0.4405
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 March 14, 2025, is $28.64.
- 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 $28.64 now.
- The 52-week high stock price for UTRN is $32.51, representing a 13.51% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for UTRN is $24.77, indicating a -13.50% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $28.61 | $28.41 | $0.1982 | 1,316.0 | +1.38% |
| Mar 13, 2025 | $28.54 | $28.09 | $0.45 | 592.0 | -1.40% |
| Mar 12, 2025 | $28.69 | $28.43 | $0.26 | 1,074.0 | -0.16% |
| Mar 11, 2025 | $28.78 | $28.57 | $0.21 | 9,722.0 | -0.92% |
| Mar 10, 2025 | $29.24 | $28.80 | $0.44 | 19,056.0 | -2.49% |
| Mar 07, 2025 | $29.67 | $29.20 | $0.4686 | 42,547.0 | +0.58% |
| Mar 06, 2025 | $29.70 | $29.42 | $0.28 | 21,540.0 | -1.31% |
| Mar 05, 2025 | $29.90 | $29.54 | $0.36 | 39,885.0 | +0.80% |
| Mar 04, 2025 | $29.63 | $29.63 | $0.00 | 53.00 | -2.55% |
| Mar 03, 2025 | $30.41 | $30.41 | $0.00 | 330.0 | -1.02% |
| Feb 28, 2025 | $30.72 | $30.50 | $0.2216 | 90,651.0 | +1.21% |
| Feb 27, 2025 | $30.36 | $30.36 | $0.00 | 213.0 | +0.06% |
| Feb 26, 2025 | $30.37 | $30.34 | $0.0339 | 601.0 | -0.31% |
| Feb 25, 2025 | $30.43 | $30.34 | $0.0895 | 766.0 | +0.37% |
| Feb 24, 2025 | $30.50 | $30.31 | $0.19 | 296.0 | +0.18% |
| Feb 21, 2025 | $30.55 | $30.26 | $0.2853 | 826.0 | -1.84% |
| Feb 20, 2025 | $30.83 | $30.79 | $0.0399 | 269.0 | -0.21% |
| Feb 19, 2025 | $30.90 | $30.82 | $0.0755 | 451.0 | +1.01% |
| Feb 18, 2025 | $30.59 | $30.31 | $0.2756 | 24,923.0 | +0.58% |
| Feb 14, 2025 | $30.61 | $30.41 | $0.2003 | 40,665.0 | -0.57% |
| Feb 13, 2025 | $30.59 | $30.41 | $0.1755 | 2,913.0 | +1.44% |
| Feb 12, 2025 | $30.15 | $30.06 | $0.0901 | 36,291.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $30.41 | $28.09 | $2.32 | 136,115.0 | -6.94% |
| Feb, 2025 | $30.90 | $30.06 | $0.8355 | 453,321.0 | +0.06% |
| 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% |
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):