UK markets open in 6 hours 3 minutes

Vesper U.S. Large Cap Short-Term Reversal Strategy ETF (UTRN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.90+0.34 (+1.34%)
At close: 11:53AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202425.8025.9025.8025.9025.90650
06 May 202425.4825.5825.4825.5525.55700
03 May 202425.3325.4325.3325.4325.43100
02 May 202425.0025.2025.0025.2025.201,500
01 May 202425.2125.4225.0825.0825.082,900
30 Apr 202425.1625.2325.1125.1625.161,100
29 Apr 202425.4325.5025.4125.4125.41300
26 Apr 202425.3525.4525.3225.4025.40800
25 Apr 202425.1325.4125.1325.4125.411,000
24 Apr 202425.3625.5525.3625.5125.51500
23 Apr 202425.3725.4425.3625.4425.441,900
22 Apr 202425.4225.4225.3125.3125.311,800
19 Apr 202425.2225.2225.2225.2225.22100
18 Apr 202424.9124.9524.8824.9524.95400
17 Apr 202424.7724.7924.7724.7924.79800
16 Apr 202424.8124.8124.8124.8124.81200
15 Apr 202424.9724.9724.8224.8224.82300
12 Apr 202425.0025.0024.8524.9124.91900
11 Apr 202425.0925.1625.0925.1625.16200
10 Apr 202425.2725.2725.2725.2725.27100
09 Apr 202425.4525.4825.4525.4825.48600
08 Apr 202425.5825.6425.5825.6425.64200
05 Apr 202425.5925.6025.5825.6025.60400
04 Apr 202425.7725.7725.3725.3725.37700
03 Apr 202425.6625.7525.6425.6925.691,200
02 Apr 202425.7125.7725.7125.7725.77300
01 Apr 202425.9225.9225.9025.9025.90400
28 Mar 202426.1426.1426.1326.1326.13300
27 Mar 202425.9125.9925.8625.9325.933,000
26 Mar 202425.7225.7225.6225.6625.66700
25 Mar 202425.6325.6625.6325.6625.66400
22 Mar 202425.7725.8125.7525.7525.752,800
21 Mar 202426.0026.0025.9125.9125.91400
20 Mar 202425.6525.9325.6125.9325.931,500
19 Mar 202425.5425.6425.5025.6425.64400
18 Mar 202425.5025.5025.4625.4625.463,100
15 Mar 202425.4725.5025.4725.5025.50300
14 Mar 202425.4225.4525.4025.4025.40800
13 Mar 202425.5125.7325.5125.7325.73800
12 Mar 202425.7025.8025.6625.7125.711,600
11 Mar 202425.5525.7325.5525.7225.721,000
08 Mar 202425.6125.6125.6125.6125.61200
07 Mar 202425.4825.5625.4725.5625.56800
06 Mar 202425.4725.4925.4325.4925.497,800
05 Mar 202425.5425.5425.2825.2825.28600
04 Mar 202425.4225.4625.4225.4625.46600
01 Mar 202425.0925.3025.0925.3025.30200
29 Feb 202424.9925.1624.9925.1625.162,500
28 Feb 202424.9424.9424.9424.9424.94100
27 Feb 202424.9924.9924.9324.9524.951,000
26 Feb 202424.8224.8224.8224.8224.82200
23 Feb 202424.8424.8424.8424.8424.84400
22 Feb 202424.5024.9224.5024.9124.914,700
21 Feb 202424.3024.3724.2524.3724.376,100
20 Feb 202423.9724.1923.9724.1724.173,900
16 Feb 202424.1924.1924.1924.1924.19100
15 Feb 202424.2524.2624.2524.2624.26300
14 Feb 202424.0424.0724.0224.0724.07800
13 Feb 202424.0424.0423.7123.8323.831,500
12 Feb 202424.1824.2324.1824.2324.23200
09 Feb 202424.1324.2224.1024.1224.123,500
08 Feb 202424.1824.1824.1824.1824.18100
07 Feb 202424.2424.2524.2024.2524.251,500
06 Feb 202424.0724.1024.0624.1024.103,100
05 Feb 202423.6623.6623.6123.6123.611,800
02 Feb 202423.8724.0023.8723.9623.965,200
01 Feb 202424.1124.1124.0124.1124.11600
31 Jan 202424.1724.1723.9624.0324.031,200
30 Jan 202424.1724.1724.1724.1724.17300
29 Jan 202423.9924.1323.9024.1324.138,300
26 Jan 202423.9123.9223.8423.8923.891,800
25 Jan 202423.7023.8623.6823.8623.863,600
24 Jan 202423.8823.8823.4123.4123.412,300
23 Jan 202423.8823.8823.7523.8223.82600
22 Jan 202423.7523.8623.7323.8623.86165,200
19 Jan 202423.4723.6423.4723.6223.6249,200
18 Jan 202423.4723.4723.3023.4723.471,700
17 Jan 202423.5423.5523.4123.4323.4313,100
16 Jan 202423.6123.6123.4623.4923.492,800
12 Jan 202423.4223.6023.4223.5823.589,100
11 Jan 202423.4723.5223.4323.5023.509,400
10 Jan 202423.6223.6223.5523.5523.551,100
09 Jan 202423.5623.6323.5023.6023.604,000
08 Jan 202423.5923.8023.5923.8023.801,800
05 Jan 202423.5023.5023.3823.4523.451,600
04 Jan 202423.6423.6423.4123.4323.4326,400
03 Jan 202423.7323.7323.6223.6223.627,000
02 Jan 202423.5423.7923.5423.6923.692,700
29 Dec 202323.9023.9023.7223.7923.792,400
28 Dec 202323.9423.9623.8623.9023.901,500
27 Dec 202323.9023.9123.8123.8823.886,200
26 Dec 202323.8323.8723.8023.8423.842,100
22 Dec 202324.3824.4824.3324.4824.481,700
21 Dec 202324.1124.2624.1124.2624.26300
20 Dec 202324.0824.2723.9923.9923.991,300
19 Dec 202324.2324.2524.2224.2524.25600
18 Dec 202324.1124.1124.1024.1024.10100
15 Dec 202323.9024.0123.9024.0124.0147,600
14 Dec 202324.2424.2424.1324.1324.133,100
13 Dec 202323.7124.1723.7124.1724.171,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...