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 30, 2018 34.20 34.48 34.20 34.26 15,424 +0.18(+0.52%)
Apr 27, 2018 33.86 34.13 33.86 34.08 196,463 +0.48(+1.44%)
Apr 26, 2018 33.45 33.67 33.42 33.60 53,647 +0.48(+1.45%)
Apr 25, 2018 33.37 33.37 32.98 33.12 71,669 -0.45(-1.35%)
Apr 24, 2018 33.67 33.86 33.50 33.57 84,290 -0.30(-0.88%)
Apr 23, 2018 33.83 33.92 33.69 33.87 13,072 +0.00(+0.01%)
Apr 20, 2018 34.10 34.16 33.84 33.86 25,907 -0.39(-1.15%)
Apr 19, 2018 34.40 34.40 34.06 34.26 62,296 -0.66(-1.88%)
Apr 18, 2018 35.53 35.53 34.91 34.91 17,953 -0.65(-1.82%)
Apr 17, 2018 35.30 35.65 35.28 35.56 18,953 +0.29(+0.83%)
Apr 16, 2018 34.72 35.27 34.72 35.27 19,758 -0.02(-0.07%)
Apr 13, 2018 35.13 35.39 35.09 35.29 59,895 +0.15(+0.44%)
Apr 12, 2018 35.20 35.36 35.03 35.14 35,650 -0.55(-1.54%)
Apr 11, 2018 35.87 35.89 35.67 35.69 46,071 +0.30(+0.84%)
Apr 10, 2018 35.55 35.55 35.32 35.39 29,325 -0.14(-0.38%)
Apr 09, 2018 35.17 35.52 35.05 35.52 15,651 +0.09(+0.25%)
Apr 06, 2018 35.17 35.48 34.96 35.44 589,601 +0.70(+2.03%)
Apr 05, 2018 34.88 34.88 34.68 34.73 62,238 -0.47(-1.32%)
Apr 04, 2018 35.52 35.57 35.14 35.20 16,314 -0.12(-0.34%)
Apr 03, 2018 35.65 35.65 35.32 35.32 21,526 -0.58(-1.61%)
Apr 02, 2018 35.66 36.12 35.52 35.90 30,932 +0.05(+0.14%)
Mar 29, 2018 35.85 35.85 35.85 0 +0.43(+1.22%)
Mar 28, 2018 35.61 35.61 35.32 35.41 26,561 +0.14(+0.38%)
Mar 27, 2018 34.59 35.33 34.59 35.28 16,477 +0.72(+2.08%)
Mar 26, 2018 34.68 34.90 34.56 34.56 13,778 -0.21(-0.60%)
Mar 23, 2018 34.51 34.96 34.49 34.77 119,861 -0.08(-0.23%)
Mar 22, 2018 34.93 35.13 34.57 34.85 58,989 +0.64(+1.86%)
Mar 21, 2018 34.02 34.22 33.73 34.22 41,250 +0.06(+0.17%)
Mar 20, 2018 34.15 34.31 34.14 34.16 46,842 -0.32(-0.93%)
Mar 19, 2018 34.52 34.74 34.47 34.48 9,088 -0.19(-0.55%)
Mar 16, 2018 34.66 34.74 34.60 34.67 30,154 -0.27(-0.76%)
Mar 15, 2018 34.91 35.01 34.80 34.93 17,591 +0.00(+0.00%)
Mar 14, 2018 34.60 34.83 34.60 34.93 234,175 +0.56(+1.64%)
Mar 13, 2018 34.21 34.43 33.97 34.37 19,112 +0.36(+1.05%)
Mar 12, 2018 33.81 34.01 33.75 34.01 19,400 +0.44(+1.30%)
Mar 09, 2018 33.63 33.70 33.43 33.57 16,473 -0.47(-1.38%)
Mar 08, 2018 34.15 34.15 33.86 34.04 8,753 +0.35(+1.04%)
Mar 07, 2018 33.68 33.70 5,433 -0.04(-0.12%)
Mar 06, 2018 34.04 34.04 33.74 33.74 6,611 +0.04(+0.11%)
Mar 05, 2018 34.09 34.12 33.35 33.70 37,610 -0.16(-0.48%)
Mar 02, 2018 34.82 34.82 33.73 33.86 26,701 -0.59(-1.70%)
Mar 01, 2018 33.96 34.51 33.88 34.45 23,289 +0.43(+1.26%)
Feb 28, 2018 33.78 34.06 33.75 34.02 40,946 +0.44(+1.32%)
Feb 27, 2018 33.67 33.81 33.13 33.58 33,009 -0.06(-0.18%)
Feb 26, 2018 33.98 34.09 33.58 33.64 74,210 +0.00(+0.00%)
Feb 23, 2018 33.44 33.69 33.42 33.64 17,079 +0.59(+1.77%)
Feb 22, 2018 33.03 33.05 13,457 +0.20(+0.62%)
Feb 21, 2018 33.75 33.75 32.79 32.85 13,858 -0.81(-2.41%)
Feb 20, 2018 33.72 33.73 33.48 33.66 45,216 -0.31(-0.90%)
Feb 16, 2018 33.97 33.97 33.97 0 +0.34(+1.00%)
Feb 15, 2018 33.71 34.04 33.61 33.63 42,532 +0.20(+0.61%)
Feb 14, 2018 33.70 33.73 33.31 33.43 49,739 -0.72(-2.11%)
Feb 13, 2018 33.97 34.17 33.86 34.15 15,524 +0.28(+0.84%)
Feb 12, 2018 33.89 34.37 33.76 33.86 30,807 +0.31(+0.92%)
Feb 09, 2018 33.62 34.17 33.50 33.56 154,937 -0.47(-1.38%)
Feb 08, 2018 33.62 34.17 33.51 34.03 151,056 +0.03(+0.08%)
Feb 07, 2018 34.86 33.93 34.00 337,813 -0.80(-2.29%)
Feb 06, 2018 35.01 35.29 34.63 34.79 194,066 -0.26(-0.73%)
Feb 05, 2018 34.26 35.44 34.00 35.05 108,261 +0.54(+1.55%)
Feb 02, 2018 34.84 34.85 34.32 34.51 237,548 -0.68(-1.94%)
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.