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

21.96 -0.28 (-1.28%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 27.67 27.93 27.57 27.89 50,983 +0.20(+0.74%)
Apr 29, 2014 27.44 27.69 27.36 27.69 56,983 -0.04(-0.13%)
Apr 28, 2014 27.89 27.97 27.59 27.72 79,005 -0.30(-1.07%)
Apr 25, 2014 28.10 28.30 28.02 28.02 40,236 +0.11(+0.38%)
Apr 24, 2014 27.60 27.94 27.57 27.92 82,641 +0.13(+0.47%)
Apr 23, 2014 27.60 27.82 27.59 27.79 82,882 +0.29(+1.06%)
Apr 22, 2014 27.14 27.55 27.13 27.49 30,463 +0.16(+0.60%)
Apr 21, 2014 27.54 27.60 27.30 27.33 8,306 -0.05(-0.20%)
Apr 17, 2014 28.04 27.38 27.38 27.38 44,770 -0.57(-2.04%)
Apr 16, 2014 27.54 27.95 27.54 27.95 57,695 +0.09(+0.33%)
Apr 15, 2014 27.53 28.07 27.53 27.86 39,464 +0.28(+1.03%)
Apr 14, 2014 28.17 28.17 27.50 27.58 32,897 -0.13(-0.48%)
Apr 11, 2014 27.63 27.74 27.42 27.71 34,859 +0.42(+1.53%)
Apr 10, 2014 26.90 27.39 26.90 27.29 65,964 +0.57(+2.13%)
Apr 09, 2014 26.79 26.98 26.72 26.72 46,713 -0.30(-1.11%)
Apr 08, 2014 26.85 27.07 26.80 27.02 27,555 +0.12(+0.44%)
Apr 07, 2014 26.66 27.00 26.66 26.91 65,986 +0.33(+1.23%)
Apr 04, 2014 26.36 26.70 26.34 26.58 27,459 +0.36(+1.36%)
Apr 03, 2014 26.15 26.33 26.09 26.22 55,763 +0.19(+0.74%)
Apr 02, 2014 26.10 26.13 25.95 26.03 62,804 -0.29(-1.09%)
Apr 01, 2014 26.53 26.53 26.32 26.32 88,626 -0.45(-1.67%)
Mar 31, 2014 26.57 26.80 26.46 26.77 42,277 -0.21(-0.78%)
Mar 28, 2014 27.01 27.01 26.77 26.98 26,880 -0.19(-0.70%)
Mar 27, 2014 27.11 27.42 26.98 27.17 56,119 +0.22(+0.83%)
Mar 26, 2014 26.51 26.95 26.51 26.94 59,889 +0.34(+1.27%)
Mar 25, 2014 26.46 26.61 26.35 26.61 9,428 -0.10(-0.39%)
Mar 24, 2014 26.30 26.76 26.30 26.71 14,445 +0.37(+1.40%)
Mar 21, 2014 25.97 26.38 25.97 26.34 8,030 +0.51(+1.96%)
Mar 20, 2014 25.80 26.04 25.79 25.84 15,358 -0.07(-0.26%)
Mar 19, 2014 26.07 26.07 25.76 25.90 25,513 -0.38(-1.44%)
Mar 18, 2014 26.08 26.28 26.07 26.28 32,623 +0.15(+0.59%)
Mar 17, 2014 26.35 26.40 26.13 26.13 34,592 -0.41(-1.53%)
Mar 14, 2014 26.72 26.72 26.45 26.53 110,785 +0.06(+0.22%)
Mar 13, 2014 25.66 26.47 25.64 26.47 28,592 +0.64(+2.49%)
Mar 12, 2014 25.73 25.91 25.69 25.83 60,077 +0.39(+1.54%)
Mar 11, 2014 25.26 25.47 25.21 25.44 34,733 +0.12(+0.47%)
Mar 10, 2014 25.24 25.35 25.24 25.32 15,766 +0.03(+0.13%)
Mar 07, 2014 25.12 25.36 25.12 25.29 32,630 -0.31(-1.19%)
Mar 06, 2014 25.65 25.74 25.59 25.59 20,509 -0.45(-1.71%)
Mar 05, 2014 25.94 26.12 25.94 26.04 18,689 +0.06(+0.23%)
Mar 04, 2014 26.42 26.42 25.98 25.98 31,919 -0.81(-3.01%)
Mar 03, 2014 26.72 26.84 26.60 26.79 115,424 +0.36(+1.36%)
Feb 28, 2014 26.30 26.47 26.05 26.43 77,588 +0.06(+0.24%)
Feb 27, 2014 26.35 26.39 26.19 26.36 36,940 +0.27(+1.03%)
Feb 26, 2014 25.84 26.09 25.84 26.09 44,560 +0.30(+1.15%)
Feb 25, 2014 25.70 25.81 25.69 25.80 26,331 +0.41(+1.60%)
Feb 24, 2014 25.33 25.49 25.33 25.39 29,832 -0.10(-0.39%)
Feb 21, 2014 25.26 25.49 25.24 25.49 19,063 +0.28(+1.10%)
Feb 20, 2014 25.36 25.40 25.08 25.22 16,049 -0.16(-0.63%)
Feb 19, 2014 25.80 25.80 25.36 25.38 31,840 -0.21(-0.81%)
Feb 18, 2014 25.58 25.76 25.56 25.58 53,350 +0.15(+0.60%)
Feb 14, 2014 25.52 25.43 25.43 25.43 96,785 -0.05(-0.18%)
Feb 13, 2014 25.48 25.52 25.35 25.48 45,326 +0.34(+1.34%)
Feb 12, 2014 25.26 25.26 25.09 25.14 7,095 -0.32(-1.27%)
Feb 11, 2014 25.45 25.51 25.29 25.46 8,914 -0.23(-0.90%)
Feb 10, 2014 25.45 25.69 25.44 25.69 36,049 +0.11(+0.45%)
Feb 07, 2014 25.49 25.77 25.49 25.58 33,359 +0.05(+0.20%)
Feb 06, 2014 25.58 25.58 25.49 25.53 3,785 -0.27(-1.05%)
Feb 05, 2014 25.99 26.23 25.80 25.80 9,581 -0.47(-1.80%)
Feb 04, 2014 26.41 26.42 26.15 26.27 40,070 -0.54(-2.02%)
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.