ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

UTRN Vesper US Large Cap Shortterm Reversal Strategy ETF

25.8734
-0.1667 (-0.64%)
Jun 14 2024 - Closed
Delayed by 15 minutes

UTRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 25.8734 -0.17 -0.64% 25.79 25.90 25.77 677
Jun 13 2024 26.0401 -0.01 -0.06% 25.78 26.0401 25.78 649
Jun 12 2024 26.0549 0.44 1.71% 25.67 26.1275 25.67 444
Jun 11 2024 25.6157 0.00 -0.02% 25.58 25.6999 25.58 318
Jun 10 2024 25.6202 0.22 0.85% 25.34 25.6202 25.34 365
Jun 07 2024 25.405 -0.09 -0.35% 25.38 25.5299 25.38 462
Jun 06 2024 25.4947 -0.10 -0.37% 25.55 25.57 25.40 447
Jun 05 2024 25.5904 0.01 0.06% 25.62 25.62 25.50 536
Jun 04 2024 25.5756 0.04 0.17% 25.49 25.5756 25.49 758
Jun 03 2024 25.5311 -0.21 -0.83% 25.70 25.72 25.47 1,403
May 31 2024 25.7441 0.52 2.06% 25.29 25.7441 25.29 698
May 30 2024 25.2247 0.05 0.20% 25.2519 25.32 25.19 1,943
May 29 2024 25.1742 -0.30 -1.19% 25.35 25.35 25.1742 206
May 28 2024 25.4766 -0.35 -1.37% 25.70 25.70 25.4301 1,160
May 24 2024 25.8303 0.06 0.25% 25.85 25.85 25.76 531
May 23 2024 25.7655 -0.52 -1.98% 26.31 26.31 25.7655 1,017
May 22 2024 26.2855 -0.10 -0.40% 26.37 26.3701 26.2855 898
May 21 2024 26.39 -0.08 -0.30% 26.51 26.51 26.39 438
May 20 2024 26.4689 -0.01 -0.04% 26.34 26.5599 26.34 603
May 17 2024 26.48 -0.09 -0.35% 26.49 26.5303 26.4201 1,061
May 16 2024 26.5742 -0.01 -0.05% 26.48 26.58 26.48 1,226
May 15 2024 26.5867 0.28 1.07% 26.34 26.61 26.34 777
May 14 2024 26.3051 0.06 0.23% 26.30 26.329 26.30 256
May 13 2024 26.245 0.01 0.02% 26.33 26.33 26.17 598
May 10 2024 26.2398 0.11 0.44% 26.21 26.2398 26.131 1,249
May 09 2024 26.125 0.23 0.88% 25.88 26.125 25.88 285
May 08 2024 25.8969 0.00 0.01% 25.90 25.90 25.77 552
May 07 2024 25.895 0.34 1.34% 25.50 25.8999 25.50 650
May 06 2024 25.5535 0.12 0.49% 25.48 25.5799 25.48 721
May 03 2024 25.4296 0.23 0.92% 25.3301 25.4296 25.3301 104
May 02 2024 25.1973 0.12 0.47% 25.14 25.1973 25.0001 1,528
May 01 2024 25.08 -0.08 -0.32% 25.2099 25.42 25.08 2,885
Apr 30 2024 25.1609 -0.25 -0.96% 25.38 25.38 25.1102 1,121
Apr 29 2024 25.4059 0.00 0.01% 25.43 25.50 25.4059 251
Apr 26 2024 25.4046 -0.01 -0.02% 25.35 25.45 25.32 814
Apr 25 2024 25.41 -0.10 -0.39% 25.13 25.41 25.13 1,048
Apr 24 2024 25.5103 0.07 0.28% 25.39 25.55 25.36 501
Apr 23 2024 25.44 0.13 0.50% 24.65 25.44 24.65 1,796
Apr 22 2024 25.3145 0.09 0.36% 24.63 25.4239 24.63 1,849
Apr 19 2024 25.2247 0.28 1.12% 24.86 25.2247 24.86 20
Apr 18 2024 24.9459 0.16 0.64% 24.83 24.9459 24.83 444
Apr 17 2024 24.7865 -0.03 -0.11% 24.94 24.94 24.7735 757
Apr 16 2024 24.8134 -0.01 -0.05% 24.80 24.8134 24.80 178
Apr 15 2024 24.8246 -0.09 -0.34% 25.15 25.15 24.8246 255
Apr 12 2024 24.9103 -0.25 -0.98% 25.15 25.15 24.85 880
Apr 11 2024 25.1566 -0.11 -0.45% 25.38 25.38 25.09 190
Apr 10 2024 25.2706 -0.21 -0.83% 25.34 25.34 25.2706 2
Apr 09 2024 25.4814 -0.16 -0.63% 25.56 25.56 25.45 560
Apr 08 2024 25.6424 0.05 0.18% 25.59 25.6424 25.58 159
Apr 05 2024 25.5954 0.23 0.91% 25.26 25.5954 25.26 444
Apr 04 2024 25.3658 -0.32 -1.26% 25.68 25.7725 25.3658 675
Apr 03 2024 25.6901 -0.08 -0.31% 25.59 25.78 25.59 1,158
Apr 02 2024 25.7708 -0.13 -0.50% 25.63 25.7708 25.63 311
Apr 01 2024 25.90 -0.23 -0.88% 26.18 26.18 25.90 417
Mar 28 2024 26.1299 0.20 0.76% 26.16 26.16 26.1299 340
Mar 27 2024 25.9339 0.27 1.06% 25.91 25.9921 25.861 3,031
Mar 26 2024 25.6623 0.00 -0.01% 25.735 25.735 25.62 658
Mar 25 2024 25.6649 -0.09 -0.35% 25.72 25.72 25.63 360
Mar 22 2024 25.7544 -0.16 -0.61% 25.77 25.8059 25.67 2,770
Mar 21 2024 25.9128 -0.02 -0.07% 26.00 26.00 25.9128 415
Mar 20 2024 25.93 0.29 1.13% 25.54 25.93 25.54 1,098
Mar 19 2024 25.6401 0.18 0.69% 25.40 25.6401 25.40 430
Mar 18 2024 25.4646 -0.03 -0.13% 25.51 25.51 25.4646 3,088