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

22.24 -0.55 (-2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 29.20 29.27 29.01 29.02 80,391 -0.05(-0.17%)
Apr 27, 2012 28.93 29.10 28.82 29.07 29,220 +0.13(+0.47%)
Apr 26, 2012 29.09 29.11 28.78 28.93 36,817 +0.25(+0.86%)
Apr 25, 2012 28.58 29.00 28.30 28.69 109,861 -0.33(-1.15%)
Apr 24, 2012 29.13 29.20 28.96 29.02 10,534 -0.34(-1.15%)
Apr 23, 2012 29.48 29.61 29.30 29.36 206,234 +0.46(+1.60%)
Apr 20, 2012 28.69 28.99 28.63 28.90 28,991 -0.10(-0.34%)
Apr 19, 2012 29.05 29.13 28.88 29.00 73,890 +0.17(+0.58%)
Apr 18, 2012 28.88 28.95 28.79 28.83 27,740 +0.13(+0.47%)
Apr 17, 2012 28.61 28.75 28.59 28.69 66,885 -0.02(-0.06%)
Apr 16, 2012 28.75 29.15 28.71 28.71 85,693 -0.10(-0.36%)
Apr 13, 2012 28.52 28.85 28.51 28.82 323,228 +0.93(+3.32%)
Apr 12, 2012 28.28 28.28 27.87 27.89 18,523 -0.31(-1.09%)
Apr 11, 2012 28.27 28.39 28.20 28.20 8,787 -0.62(-2.16%)
Apr 10, 2012 28.33 29.03 28.33 28.82 59,998 +0.68(+2.43%)
Apr 09, 2012 28.19 28.29 28.07 28.14 61,297 +1.21(+4.48%)
Apr 05, 2012 26.88 26.94 26.70 26.93 21,683 +0.37(+1.40%)
Apr 04, 2012 26.41 26.56 26.28 26.56 12,290 +0.72(+2.77%)
Apr 03, 2012 27.01 27.07 25.84 25.84 35,553 -0.90(-3.36%)
Apr 02, 2012 27.02 27.05 26.66 26.74 11,017 +0.28(+1.06%)
Mar 30, 2012 27.47 27.47 26.46 26.46 52,786 -0.96(-3.51%)
Mar 29, 2012 27.37 27.42 27.12 27.42 41,874 +0.47(+1.74%)
Mar 28, 2012 27.03 27.25 26.95 26.95 34,285 -0.13(-0.46%)
Mar 27, 2012 26.78 27.15 26.76 27.08 47,980 +0.41(+1.55%)
Mar 26, 2012 26.79 26.80 26.27 26.66 20,630 -0.27(-1.01%)
Mar 23, 2012 26.77 26.98 26.77 26.94 33,236 +0.50(+1.89%)
Mar 22, 2012 26.51 26.54 26.27 26.44 57,092 +0.14(+0.54%)
Mar 21, 2012 25.87 26.32 25.87 26.30 32,898 +0.59(+2.29%)
Mar 20, 2012 25.68 25.77 25.47 25.71 26,770 +0.14(+0.53%)
Mar 19, 2012 26.09 26.09 25.33 25.57 58,347 -0.59(-2.26%)
Mar 16, 2012 25.70 26.19 25.57 26.16 34,934 +0.10(+0.38%)
Mar 15, 2012 25.92 26.25 25.92 26.06 52,474 +0.05(+0.19%)
Mar 14, 2012 26.77 26.77 25.95 26.01 119,496 -1.42(-5.17%)
Mar 13, 2012 28.02 28.05 27.40 27.43 50,521 -0.95(-3.34%)
Mar 12, 2012 28.59 28.59 28.34 28.38 19,664 +0.08(+0.27%)
Mar 09, 2012 28.12 28.30 27.94 28.30 46,961 +0.03(+0.10%)
Mar 08, 2012 28.43 28.60 28.27 28.27 19,980 -0.53(-1.85%)
Mar 07, 2012 29.07 29.07 28.81 28.81 17,118 -0.33(-1.13%)
Mar 06, 2012 29.12 29.39 29.11 29.14 45,122 +0.61(+2.14%)
Mar 05, 2012 28.85 29.05 28.52 28.53 41,479 -0.40(-1.39%)
Mar 02, 2012 28.71 29.04 28.71 28.93 38,521 +0.44(+1.54%)
Mar 01, 2012 28.52 28.52 28.18 28.49 86,119 -0.53(-1.83%)
Feb 29, 2012 29.46 29.48 28.90 29.02 33,354 -0.32(-1.10%)
Feb 28, 2012 29.74 29.74 29.24 29.34 26,775 -0.22(-0.73%)
Feb 27, 2012 29.51 29.66 29.38 29.56 52,523 +0.58(+1.99%)
Feb 24, 2012 28.82 29.04 28.78 28.98 26,775 +0.34(+1.18%)
Feb 23, 2012 28.48 28.79 28.39 28.64 35,430 +0.06(+0.20%)
Feb 22, 2012 28.24 28.61 28.23 28.59 19,177 +0.64(+2.27%)
Feb 21, 2012 28.15 28.20 27.86 27.95 31,133 -0.62(-2.16%)
Feb 17, 2012 28.33 28.57 28.32 28.57 4,959 +0.00(+0.01%)
Feb 16, 2012 28.88 29.04 28.43 28.57 49,994 -0.47(-1.61%)
Feb 15, 2012 29.32 29.34 29.03 29.03 39,122 -0.12(-0.40%)
Feb 14, 2012 29.00 29.39 28.90 29.15 72,082 +0.33(+1.14%)
Feb 13, 2012 28.76 28.94 28.56 28.82 24,628 -0.01(-0.05%)
Feb 10, 2012 28.73 28.96 28.64 28.84 40,843 +0.77(+2.74%)
Feb 09, 2012 28.18 28.25 27.59 28.07 36,010 -0.41(-1.46%)
Feb 08, 2012 28.48 28.63 28.31 28.48 35,900 +0.02(+0.08%)
Feb 07, 2012 28.64 28.69 28.20 28.46 49,270 -0.73(-2.50%)
Feb 06, 2012 28.70 29.19 28.52 29.19 29,575 +0.56(+1.96%)
Feb 03, 2012 28.55 28.67 28.33 28.63 55,569 -1.26(-4.23%)
Feb 02, 2012 29.95 29.96 29.84 29.89 21,068 -0.02(-0.07%)
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.