Skip to main content

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

25.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 23.61 23.63 23.35 23.62 17,429 -0.06(-0.24%)
Dec 29, 2022 23.21 23.74 23.20 23.68 12,835 +0.47(+2.04%)
Dec 28, 2022 23.08 23.36 23.08 23.20 6,380 -0.14(-0.58%)
Dec 27, 2022 23.04 23.41 22.99 23.34 7,098 +0.11(+0.48%)
Dec 23, 2022 23.23 23.23 23.23 23.23 103 +0.20(+0.88%)
Dec 22, 2022 22.95 23.03 22.74 23.03 2,641 -0.34(-1.44%)
Dec 21, 2022 23.24 23.36 23.19 23.36 12,692 +0.35(+1.51%)
Dec 20, 2022 23.07 23.07 22.96 23.02 1,566 +0.10(+0.44%)
Dec 19, 2022 23.03 23.03 22.89 22.92 4,896 -0.27(-1.17%)
Dec 16, 2022 23.07 23.19 23.07 23.19 225 -0.09(-0.40%)
Dec 15, 2022 23.34 23.38 23.27 23.28 603 -0.47(-1.97%)
Dec 14, 2022 23.90 24.11 23.75 23.75 2,362 -0.30(-1.27%)
Dec 13, 2022 24.28 24.28 24.00 24.05 2,092 +0.26(+1.08%)
Dec 12, 2022 23.20 23.87 23.20 23.80 4,245 +0.45(+1.91%)
Dec 09, 2022 23.59 23.59 23.35 23.35 496 -0.19(-0.81%)
Dec 08, 2022 23.62 23.65 23.54 23.54 3,427 -0.19(-0.79%)
Dec 07, 2022 23.49 23.73 23.49 23.73 835 +0.15(+0.63%)
Dec 06, 2022 23.58 23.58 23.58 23.58 296 -0.36(-1.51%)
Dec 05, 2022 24.00 24.00 23.88 23.94 5,691 -0.37(-1.52%)
Dec 02, 2022 24.18 24.31 24.18 24.31 789 +0.02(+0.09%)
Dec 01, 2022 24.30 24.30 24.29 24.29 345 -0.19(-0.76%)
Nov 30, 2022 24.48 24.48 24.48 24.48 300 +0.91(+3.86%)
Nov 29, 2022 23.31 23.57 23.31 23.57 1,586 -0.12(-0.52%)
Nov 28, 2022 23.81 23.81 23.63 23.69 771 -0.36(-1.48%)
Nov 25, 2022 24.04 24.04 24.04 24.04 443 +0.03(+0.10%)
Nov 23, 2022 23.96 24.02 23.96 24.02 281 -0.05(-0.20%)
Nov 22, 2022 23.73 24.08 23.73 24.07 1,039 +0.17(+0.71%)
Nov 21, 2022 23.79 23.93 23.79 23.90 3,954 +0.16(+0.66%)
Nov 18, 2022 23.73 23.78 23.65 23.74 10,889 +0.16(+0.66%)
Nov 17, 2022 23.54 23.60 23.42 23.58 3,362 -0.01(-0.03%)
Nov 16, 2022 23.69 23.69 23.57 23.59 9,285 -0.08(-0.34%)
Nov 15, 2022 23.62 23.67 23.60 23.67 2,984 +0.13(+0.56%)
Nov 14, 2022 23.87 23.87 23.54 23.54 182 -0.25(-1.04%)
Nov 11, 2022 23.71 23.85 23.71 23.79 1,381 -0.05(-0.22%)
Nov 10, 2022 23.63 23.84 23.54 23.84 2,018 +1.11(+4.87%)
Nov 09, 2022 23.14 23.14 22.73 22.73 485 -0.60(-2.57%)
Nov 08, 2022 23.33 23.33 23.33 23.33 74 +0.42(+1.83%)
Nov 07, 2022 22.80 22.91 22.73 22.91 5,261 +0.12(+0.53%)
Nov 04, 2022 22.54 22.79 22.50 22.79 646 +0.37(+1.66%)
Nov 03, 2022 22.50 22.61 22.42 22.42 721 -0.22(-0.97%)
Nov 02, 2022 22.78 23.09 22.64 22.64 3,766 -0.56(-2.41%)
Nov 01, 2022 23.40 23.40 23.06 23.20 7,635 -0.18(-0.76%)
Oct 31, 2022 23.43 23.43 23.38 23.38 597 -0.02(-0.07%)
Oct 28, 2022 23.06 23.39 23.06 23.39 1,648 +0.17(+0.74%)
Oct 27, 2022 23.25 23.30 23.22 23.22 1,631 +0.04(+0.17%)
Oct 26, 2022 23.15 23.38 23.13 23.18 3,014 +0.01(+0.04%)
Oct 25, 2022 22.35 23.17 22.35 23.17 6,277 +0.61(+2.70%)
Oct 24, 2022 22.41 22.56 22.20 22.56 676 +0.14(+0.61%)
Oct 21, 2022 21.93 22.42 21.93 22.42 833 +0.43(+1.96%)
Oct 20, 2022 22.17 22.36 21.96 21.99 6,659 -0.23(-1.05%)
Oct 19, 2022 22.53 22.53 22.15 22.23 1,581 -0.31(-1.36%)
Oct 18, 2022 22.67 22.74 22.44 22.53 660 +0.28(+1.24%)
Oct 17, 2022 22.04 22.34 22.04 22.26 11,974 +0.45(+2.07%)
Oct 14, 2022 22.27 22.27 21.79 21.80 14,753 -0.34(-1.52%)
Oct 13, 2022 21.05 22.26 21.05 22.14 9,622 +0.49(+2.27%)
Oct 12, 2022 21.91 21.91 21.65 21.65 12,172 -0.23(-1.03%)
Oct 11, 2022 22.03 22.03 21.88 21.88 1,225 +0.05(+0.23%)
Oct 10, 2022 21.84 21.89 21.83 21.83 662 -0.05(-0.24%)
Oct 07, 2022 21.89 21.89 21.86 21.88 1,771 -0.41(-1.82%)
Oct 06, 2022 22.44 22.46 22.29 22.29 2,756 -0.67(-2.93%)
Oct 05, 2022 22.96 22.96 22.96 22.96 282 -0.07(-0.31%)
Oct 04, 2022 22.77 23.03 22.77 23.03 3,529 +0.59(+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.