Quantcast

Vesper US Large Cap Short-Term Reversal Strategy ETF Historical Stock Prices

(ETF)
UTRN 
$26.1225
*  
0.1125
0.43%
Get UTRN Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading UTRN now


Community Rating:
View:    UTRN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.14 26.15 26.05 26.1225 3,751
04/25/2019 26.065 26.15 26.05 26.1225 3,751
04/24/2019 26.1 26.13 26.01 26.01 14,321
04/23/2019 26.01 26.11 26 26.083 3,415
04/22/2019 25.97 25.97 25.8049 25.88 7,312
04/18/2019 26.04 26.04 25.775 25.85 15,391
04/17/2019 26.25 26.25 25.85 25.8732 25,439
04/16/2019 26.1591 26.19 26.12 26.1245 10,429
04/15/2019 26.0202 26.065 26.0145 26.0641 10,835
04/12/2019 26.1 26.1 25.9338 25.9943 5,983
04/11/2019 25.8509 25.8716 25.823 25.8716 8,338
04/10/2019 25.8471 25.9499 25.8471 25.9113 16,155
04/09/2019 25.79 25.825 25.7486 25.7486 5,820
04/08/2019 25.99 25.99 25.769 25.8558 10,674
04/05/2019 25.8085 25.8799 25.7861 25.8483 20,868
04/04/2019 25.859 25.86 25.69 25.7443 9,489
04/03/2019 26.05 26.05 25.745 25.8133 23,435
04/02/2019 25.76 25.87 25.73 25.7765 92,805
04/01/2019 25.61 25.79 25.61 25.7805 20,501
03/29/2019 25.55 25.55 25.32 25.3522 12,938
03/28/2019 25.162 25.28 25.0937 25.255 22,796
03/27/2019 25.15 25.15 25.007 25.0756 10,023
03/26/2019 25.13 25.13 25.0289 25.1235 12,348
03/25/2019 25.15 25.15 24.9578 24.9578 5,160
03/22/2019 25.15 25.15 25.0143 25.0143 11,497
03/21/2019 25.1914 25.29 25.1914 25.2308 2,142
03/20/2019 25.11 25.16 24.95 24.9684 6,009
03/19/2019 25.41 25.41 25.1114 25.1114 5,930
03/18/2019 25.23 25.23 25.12 25.1632 13,062
03/15/2019 25.03 25.08 25.011 25.0298 3,297
03/14/2019 24.93 25.02 24.92 25.0032 9,012
03/13/2019 24.88 24.97 24.88 24.9342 1,612
03/12/2019 24.905 24.905 24.8065 24.8065 8,481
03/11/2019 24.43 24.8115 24.43 24.8109 1,233
03/08/2019 24.3331 24.4571 24.2872 24.4571 4,000
03/07/2019 24.55 24.55 24.4115 24.4721 6,186
03/06/2019 24.83 24.83 24.6758 24.6758 4,103
03/05/2019 25 25 24.8022 24.8022 3,481
03/04/2019 25.23 25.279 24.8501 25.0046 16,141
03/01/2019 25.1897 25.1995 25.18 25.1995 672
02/28/2019 25.07 25.07 24.9588 25.0128 14,202
02/27/2019 24.86 25.04 24.86 25.025 15,160
02/26/2019 24.97 24.9741 24.89 24.9144 8,289
02/25/2019 25.049 25.065 24.9 24.9377 16,708
02/22/2019 27.08 27.08 24.67 24.845 19,978
02/21/2019 24.8 24.8 24.555 24.6245 23,773
02/20/2019 24.7 24.77 24.54 24.6893 12,652
02/19/2019 24.56 24.625 24.43 24.5995 14,669
02/15/2019 24.38 24.48 24.38 24.4532 7,001
02/14/2019 24.28 24.32 24.05 24.2414 19,672
02/13/2019 24.45 24.45 24.3147 24.3147 8,621
02/12/2019 24.3671 24.39 24.3646 24.3646 845
02/11/2019 23.8957 24.01 23.8957 23.9676 8,478
02/08/2019 23.7507 23.8015 23.6337 23.8015 11,220
02/07/2019 24.02 24.02 23.83 23.9238 3,709
02/06/2019 23.6891 23.7394 23.6837 23.7213 5,916
02/05/2019 23.6259 23.72 23.625 23.7191 6,246
02/04/2019 23.58 23.5877 23.58 23.5877 342
02/01/2019 23.41 23.41 23.4063 23.4063 329
01/31/2019 23.17 23.3156 23.1501 23.3156 4,950
01/30/2019 22.8554 23.0586 22.8554 23.0586 1,727
01/29/2019 22.7791 22.8999 22.77 22.8866 4,800
01/28/2019 22.88 22.88 22.8194 22.8194 236
01/25/2019 22.98 22.98 22.88 22.8911 9,605
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio