Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN)
29.24
+0.01 (0.03%)
Inactive · Last trade price
on Mar 24, 2025
UTRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 29.27 | 29.27 | 29.22 | 29.22 | 29.22 | -0.05% | 4,756 |
| Mar 24, 2025 | 29.24 | 29.24 | 29.21 | 29.24 | 29.24 | 0.02% | 674 |
| Mar 21, 2025 | 29.17 | 29.23 | 29.17 | 29.23 | 29.23 | -0.13% | 120 |
| Mar 20, 2025 | 29.29 | 29.38 | 29.18 | 29.27 | 29.27 | -0.22% | 1,723 |
| Mar 19, 2025 | 29.11 | 29.34 | 29.11 | 29.33 | 29.33 | 1.21% | 763 |
| Mar 18, 2025 | 28.89 | 28.98 | 28.89 | 28.98 | 28.98 | -0.42% | 1,992 |
| Mar 17, 2025 | 28.87 | 29.10 | 28.87 | 29.10 | 29.10 | 1.31% | 941 |
| Mar 14, 2025 | 28.41 | 28.74 | 28.41 | 28.73 | 28.73 | 1.87% | 2,701 |
| Mar 13, 2025 | 28.52 | 28.54 | 28.09 | 28.20 | 28.20 | -1.40% | 592 |
| Mar 12, 2025 | 28.54 | 28.69 | 28.43 | 28.60 | 28.60 | -0.16% | 1,074 |
| Mar 11, 2025 | 28.78 | 28.78 | 28.57 | 28.65 | 28.65 | -0.91% | 9,722 |
| Mar 10, 2025 | 29.17 | 29.24 | 28.80 | 28.91 | 28.91 | -2.50% | 19,056 |
| Mar 7, 2025 | 29.29 | 29.67 | 29.20 | 29.65 | 29.65 | 0.58% | 42,547 |
| Mar 6, 2025 | 29.60 | 29.70 | 29.42 | 29.48 | 29.48 | -1.32% | 21,540 |
| Mar 5, 2025 | 29.55 | 29.90 | 29.54 | 29.87 | 29.87 | 0.80% | 39,885 |
| Mar 4, 2025 | 29.60 | 30.00 | 29.60 | 29.63 | 29.63 | -2.56% | 2,885 |
| Mar 3, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.02% | 330 |
| Feb 28, 2025 | 30.50 | 30.72 | 30.50 | 30.72 | 30.72 | 1.21% | 90,651 |
| Feb 27, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.07% | 213 |
| Feb 26, 2025 | 30.36 | 30.37 | 30.34 | 30.34 | 30.34 | -0.31% | 601 |
| Feb 25, 2025 | 30.36 | 30.43 | 30.34 | 30.43 | 30.43 | 0.37% | 766 |
| Feb 24, 2025 | 30.31 | 30.50 | 30.31 | 30.32 | 30.32 | 0.18% | 296 |
| Feb 21, 2025 | 30.55 | 30.55 | 30.26 | 30.26 | 30.26 | -1.84% | 826 |
| Feb 20, 2025 | 30.79 | 30.83 | 30.79 | 30.83 | 30.83 | -0.21% | 269 |
| Feb 19, 2025 | 30.82 | 30.90 | 30.82 | 30.90 | 30.90 | 1.01% | 451 |
| Feb 18, 2025 | 30.35 | 30.59 | 30.31 | 30.59 | 30.59 | 0.58% | 24,923 |
| Feb 14, 2025 | 30.61 | 30.61 | 30.41 | 30.41 | 30.41 | -0.58% | 40,665 |
| Feb 13, 2025 | 30.41 | 30.59 | 30.41 | 30.59 | 30.59 | 1.45% | 2,913 |
| Feb 12, 2025 | 30.06 | 30.15 | 30.06 | 30.15 | 30.15 | -0.97% | 36,291 |
| Feb 11, 2025 | 30.35 | 30.49 | 30.35 | 30.45 | 30.45 | -0.10% | 164,323 |
| Feb 10, 2025 | 30.52 | 30.52 | 30.46 | 30.48 | 30.48 | 0.58% | 478 |
| Feb 7, 2025 | 30.65 | 30.65 | 30.29 | 30.30 | 30.30 | -0.92% | 359 |
| Feb 6, 2025 | 30.70 | 30.71 | 30.53 | 30.58 | 30.58 | -0.18% | 41,104 |
| Feb 5, 2025 | 30.58 | 30.76 | 30.53 | 30.64 | 30.64 | 0.43% | 7,390 |
| Feb 4, 2025 | 30.58 | 30.58 | 30.50 | 30.50 | 30.50 | 0.42% | 368 |
| Feb 3, 2025 | 30.40 | 30.52 | 30.38 | 30.38 | 30.38 | -1.07% | 40,434 |
| Jan 31, 2025 | 30.89 | 30.89 | 30.70 | 30.70 | 30.70 | -1.10% | 168 |
| Jan 30, 2025 | 30.81 | 31.09 | 30.81 | 31.05 | 31.05 | 1.03% | 529 |
| Jan 29, 2025 | 30.92 | 30.93 | 30.72 | 30.73 | 30.73 | -0.25% | 1,446 |
| Jan 28, 2025 | 30.71 | 30.81 | 30.71 | 30.81 | 30.81 | -0.57% | 1,187 |
| Jan 27, 2025 | 30.88 | 30.98 | 30.88 | 30.98 | 30.98 | 0.15% | 109 |
| Jan 24, 2025 | 30.98 | 30.99 | 30.94 | 30.94 | 30.94 | -0.27% | 338 |
| Jan 23, 2025 | 30.84 | 31.02 | 30.84 | 31.02 | 31.02 | -0.37% | 321 |
| Jan 22, 2025 | 31.16 | 31.16 | 31.14 | 31.14 | 31.14 | -0.10% | 379 |
| Jan 21, 2025 | 31.15 | 31.17 | 31.15 | 31.17 | 31.17 | 0.40% | 237 |
| Jan 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.49% | 211 |
| Jan 16, 2025 | 30.88 | 30.89 | 30.88 | 30.89 | 30.89 | 0.02% | 550 |
| Jan 15, 2025 | 30.91 | 30.91 | 30.88 | 30.88 | 30.88 | 0.71% | 112 |
| Jan 14, 2025 | 30.52 | 30.67 | 30.47 | 30.67 | 30.67 | 0.67% | 300 |
| Jan 13, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 1.01% | 134 |