Skip to main content

Vesper US Large Cap Short-Term Reversal Strategy (NY: UTRN )

25.25 +0.02 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 25.11 25.25 25.11 25.25 760 +0.02(+0.09%)
Dec 01, 2022 25.24 25.24 25.23 25.23 333 -0.19(-0.76%)
Nov 30, 2022 25.42 25.42 25.42 25.42 289 +0.94(+3.86%)
Nov 29, 2022 24.21 24.48 24.21 24.48 1,527 -0.13(-0.52%)
Nov 28, 2022 24.73 24.73 24.55 24.61 743 -0.37(-1.48%)
Nov 25, 2022 24.97 24.98 24.97 24.98 427 +0.03(+0.11%)
Nov 23, 2022 24.89 24.95 24.89 24.95 271 -0.05(-0.20%)
Nov 22, 2022 24.65 25.01 24.65 25.00 1,001 +0.18(+0.71%)
Nov 21, 2022 24.71 24.86 24.71 24.82 3,807 +0.16(+0.66%)
Nov 18, 2022 24.65 24.70 24.57 24.66 10,483 +0.16(+0.66%)
Nov 17, 2022 24.45 24.52 24.33 24.50 3,237 -0.01(-0.03%)
Nov 16, 2022 24.61 24.61 24.48 24.51 8,939 -0.08(-0.34%)
Nov 15, 2022 24.54 24.59 24.52 24.59 2,873 +0.14(+0.56%)
Nov 14, 2022 24.80 24.80 24.45 24.45 176 -0.26(-1.04%)
Nov 11, 2022 24.63 24.78 24.63 24.71 1,330 -0.05(-0.22%)
Nov 10, 2022 24.55 24.76 24.45 24.76 1,943 +1.15(+4.87%)
Nov 09, 2022 24.04 24.04 23.62 23.62 467 -0.62(-2.57%)
Nov 08, 2022 24.24 24.24 24.24 24.24 72 +0.44(+1.83%)
Nov 07, 2022 23.68 23.80 23.61 23.80 5,065 +0.12(+0.53%)
Nov 04, 2022 23.42 23.68 23.37 23.68 622 +0.39(+1.66%)
Nov 03, 2022 23.37 23.49 23.29 23.29 695 -0.23(-0.97%)
Nov 02, 2022 23.66 23.99 23.52 23.52 3,626 -0.58(-2.41%)
Nov 01, 2022 24.31 24.31 23.95 24.10 7,350 -0.18(-0.76%)
Oct 31, 2022 24.34 24.34 24.28 24.28 575 -0.02(-0.07%)
Oct 28, 2022 23.95 24.30 23.95 24.30 1,587 +0.18(+0.74%)
Oct 27, 2022 24.15 24.20 24.12 24.12 1,571 +0.04(+0.17%)
Oct 26, 2022 24.05 24.29 24.03 24.08 2,902 +0.01(+0.04%)
Oct 25, 2022 23.22 24.07 23.22 24.07 6,043 +0.63(+2.70%)
Oct 24, 2022 23.28 23.44 23.06 23.44 651 +0.14(+0.61%)
Oct 21, 2022 22.78 23.29 22.78 23.29 802 +0.45(+1.96%)
Oct 20, 2022 23.03 23.23 22.81 22.85 6,411 -0.24(-1.05%)
Oct 19, 2022 23.40 23.40 23.00 23.09 1,522 -0.32(-1.36%)
Oct 18, 2022 23.55 23.62 23.31 23.41 636 +0.29(+1.24%)
Oct 17, 2022 22.89 23.21 22.89 23.12 11,527 +0.47(+2.08%)
Oct 14, 2022 23.13 23.13 22.63 22.65 14,203 -0.35(-1.52%)
Oct 13, 2022 21.87 23.12 21.87 23.00 9,263 +0.51(+2.27%)
Oct 12, 2022 22.76 22.76 22.49 22.49 11,718 -0.23(-1.03%)
Oct 11, 2022 22.89 22.89 22.72 22.72 1,180 +0.05(+0.23%)
Oct 10, 2022 22.69 22.74 22.67 22.67 638 -0.05(-0.24%)
Oct 07, 2022 22.74 22.74 22.70 22.73 1,705 -0.42(-1.83%)
Oct 06, 2022 23.31 23.33 23.15 23.15 2,654 -0.70(-2.93%)
Oct 05, 2022 23.85 23.85 23.85 23.85 272 -0.08(-0.31%)
Oct 04, 2022 23.65 23.92 23.65 23.92 3,398 +0.61(+2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.