Vesper US Large Cap Shortterm Reversal Strategy ETF (UTRN)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.874 | 3.27218270311 | 26.71 | 27.7519 | 26.71 | 1722 | 27.08511408 | SP |
| 4 | 0.924 | 3.46586646662 | 26.66 | 27.7519 | 25.84 | 2698 | 26.24037077 | SP |
| 12 | 2.234 | 8.81262327416 | 25.35 | 27.7519 | 25.0001 | 1420 | 26.0662961 | SP |
| 26 | 4.054 | 17.2290692733 | 23.53 | 27.7519 | 23.41 | 3098 | 24.50616497 | SP |
| 52 | 2.464 | 9.80891719745 | 25.12 | 27.7519 | 21.59 | 6990 | 23.7752416 | SP |
| 156 | -5.806 | -17.3884396526 | 33.39 | 37.7594 | 21.59 | 7548 | 26.73305827 | SP |
| 260 | 1.474 | 5.64534661049 | 26.11 | 37.7594 | 15.88 | 8672 | 27.05370227 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 27.584 | 0.1 | 0.35 | 27.584 | 27.584 | 27.584 | 136 |
| 1721341800 | 27.4881 | -0.08 | -0.30 | 27.7519 | 27.7519 | 27.4881 | 384 |
| 1721255400 | 27.5704 | 0.12 | 0.44 | 27.65 | 27.65 | 27.5 | 867 |
| 1721169000 | 27.4499 | 0.5 | 1.85 | 27.19 | 27.4499 | 27.19 | 1938 |
| 1721082600 | 26.9506 | 0.14 | 0.52 | 26.78 | 26.9506 | 26.78 | 1476 |
| 1720823400 | 26.8105 | 0 | 0.00 | 26.71 | 26.8939 | 26.71 | 3947 |
| 1720737000 | 26.81 | 0.79 | 3.03 | 26.5 | 26.81 | 26.5 | 900 |
| 1720650600 | 26.0208 | 0.18 | 0.68 | 25.85 | 26.0208 | 25.84 | 1351 |
| 1720564200 | 25.8447 | -0.13 | -0.48 | 25.95 | 25.95 | 25.8447 | 198 |
| 1720477800 | 25.9698 | -0.05 | -0.19 | 25.89 | 26.03 | 25.89 | 28089 |
| 1720218600 | 26.0192 | -0.13 | -0.50 | 25.95 | 26.0192 | 25.95 | 224 |
| 1720040640 | 26.1499 | 0.12 | 0.44 | 26.15 | 26.165 | 26.05 | 587 |
| 1719959400 | 26.0346 | 0.16 | 0.64 | 25.9 | 26.0346 | 25.85 | 2411 |
| 1719873000 | 25.87 | -0.41 | -1.58 | 26.39 | 26.39 | 25.87 | 2216 |
| 1719613800 | 26.2846 | -0.08 | -0.31 | 26.5083 | 26.5083 | 26.18 | 438 |
| 1719527400 | 26.3653 | -0.01 | -0.03 | 26.3799 | 26.3799 | 26.25 | 956 |
| 1719441000 | 26.3722 | -0.05 | -0.19 | 26.29 | 26.4 | 26.24 | 815 |
| 1719354600 | 26.4235 | -0.29 | -1.09 | 26.48 | 26.5209 | 26.36 | 679 |
| 1719268200 | 26.7144 | 0.19 | 0.72 | 26.58 | 26.78 | 26.58 | 852 |
| 1719009000 | 26.5244 | 0.03 | 0.13 | 26.66 | 26.66 | 26.49 | 2931 |
| 1718922600 | 26.49 | 0.11 | 0.43 | 26.4 | 26.52 | 26.39 | 1325 |
| 1718749800 | 26.3761 | 0.15 | 0.58 | 26.07 | 26.4387 | 26.07 | 284 |
| 1718663400 | 26.2242 | 0.35 | 1.36 | 25.76 | 26.2242 | 25.76 | 438 |
| 1718404200 | 25.8734 | -0.17 | -0.64 | 25.79 | 25.9 | 25.77 | 677 |
| 1718317800 | 26.0401 | -0.01 | -0.06 | 25.78 | 26.0401 | 25.78 | 649 |
| 1718231400 | 26.0549 | 0.44 | 1.71 | 25.67 | 26.1275 | 25.67 | 444 |
| 1718145000 | 25.6157 | -0 | -0.02 | 25.58 | 25.6999 | 25.58 | 318 |
| 1718058600 | 25.6202 | 0.22 | 0.85 | 25.34 | 25.6202 | 25.34 | 365 |
| 1717799400 | 25.405 | -0.09 | -0.35 | 25.38 | 25.5299 | 25.38 | 462 |
| 1717713000 | 25.4947 | -0.1 | -0.37 | 25.55 | 25.57 | 25.4 | 447 |
| 1717626600 | 25.5904 | 0.01 | 0.06 | 25.62 | 25.62 | 25.5 | 536 |
| 1717540200 | 25.5756 | 0.04 | 0.17 | 25.49 | 25.5756 | 25.49 | 758 |
| 1717453800 | 25.5311 | -0.21 | -0.83 | 25.7 | 25.72 | 25.47 | 1403 |
| 1717194600 | 25.7441 | 0.52 | 2.06 | 25.29 | 25.7441 | 25.29 | 698 |
| 1717108200 | 25.2247 | 0.05 | 0.20 | 25.2519 | 25.32 | 25.19 | 1943 |
| 1717021800 | 25.1742 | -0.3 | -1.19 | 25.35 | 25.35 | 25.1742 | 206 |
| 1716935400 | 25.4766 | -0.35 | -1.37 | 25.7 | 25.7 | 25.4301 | 1160 |
| 1716589800 | 25.8303 | 0.06 | 0.25 | 25.85 | 25.85 | 25.76 | 531 |
| 1716503400 | 25.7655 | -0.52 | -1.98 | 26.31 | 26.31 | 25.7655 | 1017 |
| 1716417000 | 26.2855 | -0.1 | -0.40 | 26.37 | 26.3701 | 26.2855 | 898 |
| 1716330600 | 26.39 | -0.08 | -0.30 | 26.51 | 26.51 | 26.39 | 438 |
| 1716244200 | 26.4689 | -0.01 | -0.04 | 26.34 | 26.5599 | 26.34 | 603 |
| 1715985000 | 26.48 | -0.09 | -0.35 | 26.49 | 26.5303 | 26.4201 | 1061 |
| 1715898600 | 26.5742 | -0.01 | -0.05 | 26.48 | 26.58 | 26.48 | 1226 |
| 1715812200 | 26.5867 | 0.28 | 1.07 | 26.34 | 26.61 | 26.34 | 777 |
| 1715725800 | 26.3051 | 0.06 | 0.23 | 26.3 | 26.329 | 26.3 | 256 |
| 1715639400 | 26.245 | 0.01 | 0.02 | 26.33 | 26.33 | 26.17 | 598 |
| 1715380200 | 26.2398 | 0.11 | 0.44 | 26.21 | 26.2398 | 26.131 | 1249 |
| 1715293800 | 26.125 | 0.23 | 0.88 | 25.88 | 26.125 | 25.88 | 285 |
| 1715207400 | 25.8969 | 0 | 0.01 | 25.9 | 25.9 | 25.77 | 552 |
| 1715121000 | 25.895 | 0.34 | 1.34 | 25.5 | 25.8999 | 25.5 | 650 |
| 1715034600 | 25.5535 | 0.12 | 0.49 | 25.48 | 25.5799 | 25.48 | 721 |
| 1714775400 | 25.4296 | 0.23 | 0.92 | 25.3301 | 25.4296 | 25.3301 | 104 |
| 1714689000 | 25.1973 | 0.12 | 0.47 | 25.14 | 25.1973 | 25.0001 | 1528 |
| 1714602600 | 25.08 | -0.08 | -0.32 | 25.2099 | 25.42 | 25.08 | 2885 |
| 1714516200 | 25.1609 | -0.25 | -0.96 | 25.38 | 25.38 | 25.1102 | 1121 |
| 1714429800 | 25.4059 | 0 | 0.01 | 25.43 | 25.5 | 25.4059 | 251 |
| 1714170600 | 25.4046 | -0.01 | -0.02 | 25.35 | 25.45 | 25.32 | 814 |
| 1714084200 | 25.41 | -0.1 | -0.39 | 25.13 | 25.41 | 25.13 | 1048 |
| 1713997800 | 25.5103 | 0.07 | 0.28 | 25.39 | 25.55 | 25.36 | 501 |
| 1713911400 | 25.44 | 0.13 | 0.50 | 24.65 | 25.44 | 24.65 | 1796 |
| 1713825000 | 25.3145 | 0.09 | 0.36 | 24.63 | 25.4239 | 24.63 | 1849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
