Ultra 20+ Year Treasury 2X ETF (NY: UBT )

22.24 -0.55 (-2.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 51.68 52.44 51.46 51.54 56,119 -0.18(-0.35%)
Dec 30, 2021 51.25 51.72 50.77 51.72 10,975 +0.87(+1.71%)
Dec 29, 2021 51.17 51.30 50.73 50.85 46,765 -1.16(-2.24%)
Dec 28, 2021 52.93 52.95 51.82 52.01 11,234 -0.38(-0.73%)
Dec 27, 2021 51.61 52.51 51.61 52.39 26,640 +0.15(+0.28%)
Dec 23, 2021 51.88 52.34 51.88 52.25 7,645 -0.87(-1.65%)
Dec 22, 2021 52.99 53.13 52.59 53.12 647,105 +0.57(+1.08%)
Dec 21, 2021 51.90 52.66 51.57 52.55 147,630 -0.52(-0.98%)
Dec 20, 2021 54.03 54.03 52.96 53.07 633,460 -0.71(-1.32%)
Dec 17, 2021 53.65 53.92 53.51 53.78 111,803 +1.21(+2.31%)
Dec 16, 2021 53.14 53.14 52.35 52.57 19,623 -0.25(-0.47%)
Dec 15, 2021 52.84 53.51 52.58 52.82 12,159 -0.84(-1.57%)
Dec 14, 2021 53.33 53.81 52.90 53.66 35,464 -0.14(-0.27%)
Dec 13, 2021 53.52 53.97 53.49 53.80 22,708 +1.39(+2.66%)
Dec 10, 2021 53.06 53.21 52.32 52.41 49,349 -0.24(-0.45%)
Dec 09, 2021 52.65 53.01 52.08 52.65 32,368 +0.63(+1.22%)
Dec 08, 2021 53.44 53.51 52.01 52.01 44,622 -1.84(-3.41%)
Dec 07, 2021 54.33 54.75 53.70 53.85 116,359 -0.98(-1.78%)
Dec 06, 2021 56.25 56.31 54.48 54.83 49,451 -1.46(-2.59%)
Dec 03, 2021 54.44 56.80 54.12 56.29 84,401 +1.38(+2.51%)
Dec 02, 2021 55.24 55.31 54.39 54.91 39,445 +0.13(+0.24%)
Dec 01, 2021 53.72 54.78 52.76 54.78 272,954 +0.52(+0.96%)
Nov 30, 2021 53.68 54.46 53.66 54.26 148,311 +1.58(+2.99%)
Nov 29, 2021 52.08 52.78 51.72 52.68 38,869 -0.62(-1.17%)
Nov 26, 2021 52.16 53.52 52.16 53.30 74,372 +2.47(+4.86%)
Nov 24, 2021 49.50 50.85 49.47 50.83 14,553 +1.53(+3.11%)
Nov 23, 2021 50.33 50.43 49.30 49.30 20,985 -1.56(-3.07%)
Nov 22, 2021 51.34 51.60 50.42 50.86 19,940 -1.16(-2.22%)
Nov 19, 2021 51.67 52.13 51.64 52.01 23,770 +1.14(+2.23%)
Nov 18, 2021 50.39 50.88 50.76 50.88 9,874 +0.32(+0.64%)
Nov 17, 2021 49.44 50.56 49.37 50.56 26,488 +0.74(+1.48%)
Nov 16, 2021 50.16 50.59 49.62 49.82 32,086 -0.15(-0.30%)
Nov 15, 2021 51.14 51.14 49.87 49.97 29,599 -1.40(-2.73%)
Nov 12, 2021 51.76 51.96 50.95 51.37 9,471 -0.68(-1.31%)
Nov 11, 2021 51.81 52.16 51.69 52.05 5,424 +0.20(+0.38%)
Nov 10, 2021 53.87 51.85 39,475 -2.05(-3.79%)
Nov 09, 2021 53.66 54.31 53.65 53.90 26,802 +1.46(+2.78%)
Nov 08, 2021 52.65 52.66 52.21 52.44 16,848 -0.28(-0.54%)
Nov 05, 2021 52.23 52.92 51.81 52.72 87,171 +1.59(+3.11%)
Nov 04, 2021 50.31 51.23 50.31 51.13 29,493 +1.01(+2.02%)
Nov 03, 2021 51.78 51.78 50.12 50.12 46,746 -1.02(-2.00%)
Nov 02, 2021 50.76 51.47 50.76 51.14 17,940 +0.35(+0.69%)
Nov 01, 2021 50.30 50.98 51.49 50.79 60,507 -0.70(-1.36%)
Oct 29, 2021 50.68 51.75 50.68 51.49 82,920 +0.29(+0.57%)
Oct 28, 2021 51.49 51.78 51.01 51.20 7,279 -0.29(-0.57%)
Oct 27, 2021 50.59 51.72 50.37 51.49 24,145 +1.83(+3.68%)
Oct 26, 2021 49.35 49.70 49.67 10,313 +0.73(+1.50%)
Oct 25, 2021 48.82 49.20 48.81 48.93 17,872 -0.07(-0.14%)
Oct 22, 2021 48.62 49.16 48.61 49.00 19,314 +0.91(+1.89%)
Oct 21, 2021 48.25 48.38 47.75 48.09 23,399 -0.06(-0.12%)
Oct 20, 2021 48.61 48.67 47.95 48.15 20,034 -0.70(-1.44%)
Oct 19, 2021 49.24 49.29 48.85 48.86 15,938 -1.33(-2.65%)
Oct 18, 2021 49.73 50.38 49.53 50.19 15,014 +0.51(+1.03%)
Oct 15, 2021 49.49 49.75 49.41 49.67 37,462 -0.69(-1.37%)
Oct 14, 2021 49.93 50.40 49.69 50.37 27,046 +0.37(+0.74%)
Oct 13, 2021 49.29 50.03 49.29 50.00 18,651 +1.00(+2.04%)
Oct 12, 2021 48.11 49.00 47.97 49.00 26,566 +1.63(+3.44%)
Oct 11, 2021 47.40 47.57 47.34 47.37 29,211 -0.24(-0.51%)
Oct 08, 2021 47.78 47.81 47.36 47.61 22,364 -0.65(-1.35%)
Oct 07, 2021 48.50 48.59 48.11 48.26 33,718 -1.10(-2.22%)
Oct 06, 2021 49.06 49.42 49.05 49.36 61,920 +0.55(+1.12%)
Oct 05, 2021 49.49 49.55 48.71 48.81 97,620 -0.93(-1.87%)
Oct 04, 2021 49.51 50.05 49.20 49.74 136,987 -0.26(-0.51%)
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.