Skip to main content

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

30.58 +0.32 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.26 27.36 26.89 26.89 10,122 -0.41(-1.50%)
Mar 30, 2022 27.12 27.29 27.12 27.29 903 -0.01(-0.04%)
Mar 29, 2022 27.25 27.31 27.20 27.31 2,971 +0.24(+0.89%)
Mar 28, 2022 26.97 27.08 26.92 27.06 1,886 +0.11(+0.40%)
Mar 25, 2022 26.84 26.98 26.84 26.96 9,888 +0.26(+0.98%)
Mar 24, 2022 26.52 26.74 26.52 26.70 4,531 +0.20(+0.76%)
Mar 23, 2022 26.57 26.59 26.49 26.49 1,997 -0.20(-0.73%)
Mar 22, 2022 26.62 26.79 26.62 26.69 8,001 +0.15(+0.58%)
Mar 21, 2022 26.47 26.54 26.46 26.54 677 +0.05(+0.19%)
Mar 18, 2022 26.33 26.49 26.32 26.49 7,054 -0.04(-0.15%)
Mar 17, 2022 26.28 26.60 26.28 26.53 5,609 +0.11(+0.40%)
Mar 16, 2022 26.28 26.42 26.08 26.42 2,772 +0.51(+1.96%)
Mar 15, 2022 25.50 25.91 25.50 25.91 2,418 +0.49(+1.92%)
Mar 14, 2022 25.57 25.65 25.39 25.43 1,041 -0.13(-0.51%)
Mar 11, 2022 26.41 26.41 25.56 25.56 2,070 -0.48(-1.84%)
Mar 10, 2022 25.77 26.04 25.73 26.04 2,164 -0.25(-0.97%)
Mar 09, 2022 26.46 26.49 26.29 26.29 1,286 +0.23(+0.88%)
Mar 08, 2022 25.99 26.51 25.99 26.06 4,730 +0.05(+0.19%)
Mar 07, 2022 26.77 26.77 26.01 26.01 10,047 -0.88(-3.27%)
Mar 04, 2022 26.81 26.91 26.60 26.89 6,082 -0.41(-1.49%)
Mar 03, 2022 27.32 27.36 27.10 27.30 5,327 +0.18(+0.68%)
Mar 02, 2022 27.10 27.20 27.10 27.11 3,153 +0.32(+1.18%)
Mar 01, 2022 26.93 26.93 26.79 26.80 2,893 -0.26(-0.97%)
Feb 28, 2022 27.10 27.10 26.78 27.06 2,331 -0.23(-0.83%)
Feb 25, 2022 26.91 27.29 27.11 27.29 6,443 +0.62(+2.34%)
Feb 24, 2022 25.97 26.66 25.97 26.66 7,770 +0.11(+0.40%)
Feb 23, 2022 26.96 26.96 26.52 26.56 4,869 -0.28(-1.06%)
Feb 22, 2022 26.93 27.07 26.84 26.84 9,586 -0.18(-0.68%)
Feb 18, 2022 27.03 0 +0.04(+0.16%)
Feb 17, 2022 27.20 27.20 26.94 26.98 16,195 -0.38(-1.37%)
Feb 16, 2022 27.20 27.36 27.11 27.36 4,074 +0.08(+0.29%)
Feb 15, 2022 27.30 27.40 27.21 27.28 6,028 +0.31(+1.14%)
Feb 14, 2022 27.28 27.28 26.81 26.97 4,909 -0.46(-1.67%)
Feb 11, 2022 27.70 27.70 27.30 27.43 2,240 -0.30(-1.09%)
Feb 10, 2022 28.12 28.23 27.73 27.73 4,884 -0.54(-1.90%)
Feb 09, 2022 27.91 28.31 27.91 28.27 21,217 +0.38(+1.35%)
Feb 08, 2022 27.80 27.90 27.80 27.89 3,078 +0.22(+0.78%)
Feb 07, 2022 27.68 27.80 27.67 27.68 1,947 -0.19(-0.69%)
Feb 04, 2022 27.75 27.96 27.67 27.87 4,984 -0.25(-0.89%)
Feb 03, 2022 28.37 28.12 28.12 24,747 -0.24(-0.84%)
Feb 02, 2022 27.91 28.39 27.91 28.35 7,546 +0.26(+0.93%)
Feb 01, 2022 28.40 28.40 27.92 28.09 4,713 -0.03(-0.09%)
Jan 31, 2022 28.30 28.12 14,135 +0.08(+0.30%)
Jan 28, 2022 27.69 28.04 27.50 28.04 3,102 +0.48(+1.74%)
Jan 27, 2022 27.53 27.76 27.35 27.55 3,811 +0.17(+0.63%)
Jan 26, 2022 27.72 27.99 27.38 27.38 8,439 -0.25(-0.92%)
Jan 25, 2022 27.45 27.78 27.31 27.64 100,889 -0.21(-0.77%)
Jan 24, 2022 27.21 27.85 27.10 27.85 5,912 +0.18(+0.67%)
Jan 21, 2022 27.87 28.09 27.64 27.67 12,398 -0.23(-0.82%)
Jan 20, 2022 28.45 28.57 27.89 27.90 28,880 -0.33(-1.16%)
Jan 19, 2022 28.32 28.43 28.22 28.22 5,657 -0.00(-0.01%)
Jan 18, 2022 28.29 28.39 28.11 28.22 4,020 -0.20(-0.71%)
Jan 14, 2022 28.43 0 -0.06(-0.21%)
Jan 13, 2022 28.53 28.81 28.44 28.48 6,209 -0.03(-0.09%)
Jan 12, 2022 28.54 28.59 28.47 28.51 26,372 +0.11(+0.37%)
Jan 11, 2022 28.14 28.47 28.14 28.40 2,952 +0.09(+0.32%)
Jan 10, 2022 28.32 28.32 27.84 28.31 9,216 -0.00(-0.01%)
Jan 07, 2022 28.51 28.51 28.20 28.32 49,761 -0.31(-1.08%)
Jan 06, 2022 28.83 28.83 28.63 28.63 32,491 -0.17(-0.60%)
Jan 05, 2022 29.45 29.46 28.77 28.80 11,522 -0.73(-2.47%)
Jan 04, 2022 30.01 30.01 29.23 29.53 13,024 -0.49(-1.65%)
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.