Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN) Historical Stock Data
25.22 ↑0.28 (1.12%)
As of April 18, 2024, 11:22am EST.
Historical Data
In the past 30 trading days, UTRN is up 0.04% a day on average. There have been 20 days where Vesper U.S. Large Cap Short-Term Reversal Strategy ETF closed green and 10 days where UTRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.22 | 20 |
| 2024-04-18 | 24.91 | 24.95 | ↑$0.04 (0.14%) | 24.88 | 24.95 | 444 |
| 2024-04-17 | 24.77 | 24.79 | ↑$0.01 (0.05%) | 24.77 | 24.79 | 757 |
| 2024-04-16 | 24.81 | 24.81 | ↑$0.00 (0.00%) | 24.81 | 24.81 | 178 |
| 2024-04-15 | 24.97 | 24.82 | ↓$0.14 (-0.57%) | 24.82 | 24.97 | 255 |
| 2024-04-12 | 25.00 | 24.91 | ↓$0.09 (-0.36%) | 24.85 | 25.00 | 880 |
| 2024-04-11 | 25.09 | 25.16 | ↑$0.07 (0.27%) | 25.09 | 25.16 | 189 |
| 2024-04-10 | 25.27 | 25.27 | ↑$0.00 (0.00%) | 25.27 | 25.27 | 2 |
| 2024-04-09 | 25.45 | 25.48 | ↑$0.03 (0.12%) | 25.45 | 25.48 | 560 |
| 2024-04-08 | 25.58 | 25.64 | ↑$0.06 (0.24%) | 25.58 | 25.64 | 159 |
| 2024-04-05 | 25.59 | 25.60 | ↑$0.01 (0.02%) | 25.58 | 25.60 | 446 |
| 2024-04-04 | 25.77 | 25.37 | ↓$0.41 (-1.58%) | 25.37 | 25.77 | 675 |
| 2024-04-03 | 25.66 | 25.69 | ↑$0.03 (0.12%) | 25.64 | 25.75 | 1.16K |
| 2024-04-02 | 25.71 | 25.77 | ↑$0.06 (0.24%) | 25.71 | 25.77 | 178 |
| 2024-04-01 | 25.92 | 25.90 | ↓$0.02 (-0.08%) | 25.90 | 25.92 | 417 |
| 2024-03-28 | 26.14 | 26.13 | ↓$0.01 (-0.03%) | 26.13 | 26.14 | 340 |
| 2024-03-27 | 25.91 | 25.93 | ↑$0.02 (0.09%) | 25.86 | 25.99 | 3.03K |
| 2024-03-26 | 25.72 | 25.66 | ↓$0.05 (-0.21%) | 25.62 | 25.72 | 658 |
| 2024-03-25 | 25.63 | 25.66 | ↑$0.03 (0.14%) | 25.63 | 25.66 | 328 |
| 2024-03-22 | 25.77 | 25.75 | ↓$0.02 (-0.06%) | 25.75 | 25.81 | 2.77K |
| 2024-03-21 | 26.00 | 25.91 | ↓$0.09 (-0.34%) | 25.91 | 26.00 | 415 |
| 2024-03-20 | 25.65 | 25.93 | ↑$0.28 (1.08%) | 25.65 | 25.93 | 1.48K |
| 2024-03-19 | 25.54 | 25.64 | ↑$0.10 (0.39%) | 25.54 | 25.64 | 430 |
| 2024-03-18 | 25.50 | 25.46 | ↓$0.04 (-0.14%) | 25.46 | 25.50 | 3.09K |
| 2024-03-15 | 25.47 | 25.50 | ↑$0.03 (0.11%) | 25.47 | 25.50 | 280 |
| 2024-03-14 | 25.42 | 25.40 | ↓$0.02 (-0.08%) | 25.40 | 25.45 | 825 |
| 2024-03-13 | 25.51 | 25.73 | ↑$0.22 (0.86%) | 25.51 | 25.73 | 512 |
| 2024-03-12 | 25.70 | 25.71 | ↑$0.01 (0.02%) | 25.66 | 25.80 | 1.64K |
| 2024-03-11 | 25.55 | 25.72 | ↑$0.17 (0.65%) | 25.55 | 25.73 | 1.01K |
| 2024-03-08 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 164 |
Create an account or log in to view more rows.
$UTRN omg lol
$UTRN just bought a half position.
$UTRN Momentum is building...
$UTRN I'm friggin bored. Just give us our money already
$UTRN Market is going to crash hard tomorrow.
$UTRN Take it Bears !
$UTRN lets go <3
$UTRN hmm...
$UTRN I'm not afraid.
I'm long
And I'm strong..........
$UTRN the greatest stock of all time
will not bow to the shorts
oh yeah