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

22.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 35.24 35.78 35.24 35.62 50,160 +0.07(+0.19%)
Apr 27, 2017 35.40 35.66 35.34 35.56 8,306 +0.05(+0.14%)
Apr 26, 2017 35.20 35.62 35.19 35.51 49,417 +0.35(+0.99%)
Apr 25, 2017 35.61 35.78 35.14 35.16 41,743 -0.92(-2.55%)
Apr 24, 2017 35.78 36.22 35.78 36.08 67,371 -0.28(-0.76%)
Apr 21, 2017 36.56 36.79 36.36 36.36 11,372 -0.11(-0.29%)
Apr 20, 2017 36.50 36.64 36.21 36.47 62,211 -0.22(-0.60%)
Apr 19, 2017 36.64 36.72 36.51 36.69 14,164 -0.48(-1.29%)
Apr 18, 2017 36.62 37.20 36.60 37.17 9,118 +0.87(+2.40%)
Apr 17, 2017 36.47 36.47 35.96 36.30 46,230 -0.18(-0.48%)
Apr 13, 2017 36.37 36.49 36.06 36.47 16,163 +0.35(+0.97%)
Apr 12, 2017 35.85 36.18 35.66 36.12 24,228 +0.34(+0.96%)
Apr 11, 2017 35.40 35.85 35.35 35.78 40,143 +0.75(+2.13%)
Apr 10, 2017 35.02 35.23 35.02 35.03 11,763 +0.26(+0.76%)
Apr 07, 2017 35.38 35.66 34.74 34.77 32,649 -0.28(-0.80%)
Apr 06, 2017 35.08 35.16 34.73 35.05 17,660 +0.01(+0.03%)
Apr 05, 2017 34.77 35.04 34.60 35.04 11,828 +0.13(+0.38%)
Apr 04, 2017 35.10 35.10 34.90 34.90 52,330 -0.39(-1.12%)
Apr 03, 2017 34.65 35.40 34.65 35.30 21,982 +0.67(+1.93%)
Mar 31, 2017 34.36 34.65 34.36 34.63 7,688 +0.11(+0.31%)
Mar 30, 2017 34.88 34.88 34.46 34.52 31,884 -0.43(-1.23%)
Mar 29, 2017 34.82 35.02 34.80 34.95 12,322 +0.35(+1.00%)
Mar 28, 2017 35.17 35.21 34.56 34.61 15,852 -0.52(-1.49%)
Mar 27, 2017 35.27 35.31 34.97 35.13 57,894 +0.32(+0.90%)
Mar 24, 2017 34.57 34.96 34.57 34.81 49,661 +0.25(+0.74%)
Mar 23, 2017 34.69 34.78 34.44 34.56 14,445 -0.01(-0.04%)
Mar 22, 2017 34.57 34.86 34.45 34.57 30,110 +0.09(+0.26%)
Mar 21, 2017 33.85 34.49 33.85 34.49 54,289 +0.59(+1.73%)
Mar 20, 2017 33.56 33.90 33.49 33.90 16,170 +0.39(+1.16%)
Mar 17, 2017 33.29 33.63 33.27 33.51 18,182 +0.31(+0.94%)
Mar 16, 2017 33.24 33.25 33.02 33.20 21,294 -0.20(-0.60%)
Mar 15, 2017 32.95 33.64 32.89 33.40 24,493 +0.72(+2.21%)
Mar 14, 2017 32.51 32.88 32.51 32.68 63,893 +0.25(+0.76%)
Mar 13, 2017 32.61 32.69 32.43 32.43 22,742 -0.38(-1.14%)
Mar 10, 2017 32.82 32.86 32.46 32.81 36,049 +0.23(+0.69%)
Mar 09, 2017 32.82 32.82 32.56 32.58 54,611 -0.51(-1.55%)
Mar 08, 2017 32.84 33.23 32.75 33.09 71,100 -0.41(-1.21%)
Mar 07, 2017 33.53 33.65 33.41 33.50 38,352 -0.17(-0.49%)
Mar 06, 2017 33.89 33.89 33.55 33.67 81,366 -0.30(-0.87%)
Mar 03, 2017 33.97 34.00 33.58 33.96 390,411 +0.35(+1.03%)
Mar 02, 2017 33.94 33.94 33.62 33.62 6,552 -0.43(-1.25%)
Mar 01, 2017 34.06 34.06 33.80 34.04 25,231 -1.23(-3.49%)
Feb 28, 2017 35.12 35.30 35.06 35.27 10,502 +0.26(+0.74%)
Feb 27, 2017 35.34 35.34 34.93 35.01 14,196 -0.41(-1.15%)
Feb 24, 2017 35.01 35.49 34.97 35.42 79,827 +0.87(+2.51%)
Feb 23, 2017 34.55 34.58 34.52 34.55 4,395 +0.15(+0.44%)
Feb 22, 2017 34.68 34.68 34.08 34.40 7,881 +0.04(+0.11%)
Feb 21, 2017 34.00 34.49 34.00 34.37 6,381 +0.03(+0.09%)
Feb 17, 2017 34.33 34.33 34.33 0 +0.09(+0.27%)
Feb 16, 2017 33.79 34.25 33.79 34.24 7,245 +0.54(+1.59%)
Feb 15, 2017 33.59 33.78 33.53 33.70 9,420 -0.30(-0.89%)
Feb 14, 2017 34.37 34.37 33.56 34.01 22,318 -0.29(-0.85%)
Feb 13, 2017 34.50 34.59 34.06 34.30 9,656 -0.46(-1.34%)
Feb 10, 2017 34.34 34.82 34.31 34.76 17,431 +0.01(+0.02%)
Feb 09, 2017 35.10 35.19 34.63 34.76 33,098 -0.84(-2.36%)
Feb 08, 2017 35.34 35.59 35.24 35.59 8,582 +0.88(+2.54%)
Feb 07, 2017 34.18 34.79 33.95 34.71 36,168 +0.50(+1.45%)
Feb 06, 2017 33.98 34.34 33.85 34.22 11,454 +0.72(+2.15%)
Feb 03, 2017 34.07 34.07 33.45 33.50 22,147 -0.26(-0.77%)
Feb 02, 2017 34.36 34.36 33.76 33.76 107,091 -0.20(-0.60%)
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.