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

20.20 -0.02 (-0.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.92 46.05 45.70 46.01 9,754 +0.18(+0.40%)
Apr 29, 2021 45.27 45.82 45.11 45.82 4,258 -0.32(-0.70%)
Apr 28, 2021 46.04 46.17 45.80 46.14 17,124 +0.04(+0.09%)
Apr 27, 2021 46.78 46.80 45.94 46.10 43,974 -0.79(-1.69%)
Apr 26, 2021 47.04 47.21 46.89 46.89 16,129 -0.05(-0.10%)
Apr 23, 2021 47.20 47.22 46.60 46.94 26,149 -0.25(-0.53%)
Apr 22, 2021 46.94 47.19 46.48 47.19 16,581 +0.36(+0.76%)
Apr 21, 2021 46.68 46.84 46.35 46.84 36,706 +0.15(+0.33%)
Apr 20, 2021 45.91 46.79 45.91 46.68 30,496 +0.48(+1.04%)
Apr 19, 2021 46.10 46.44 46.02 46.20 6,337 -0.29(-0.62%)
Apr 16, 2021 46.34 46.72 46.28 46.49 71,494 -0.68(-1.45%)
Apr 15, 2021 46.63 47.61 46.63 47.17 41,468 +1.48(+3.25%)
Apr 14, 2021 45.59 45.77 45.41 45.69 45,168 -0.26(-0.57%)
Apr 13, 2021 45.19 45.95 45.15 45.95 47,785 +0.72(+1.60%)
Apr 12, 2021 45.32 45.32 45.09 45.22 33,090 -0.13(-0.28%)
Apr 09, 2021 45.27 45.56 45.11 45.35 7,886 -0.29(-0.63%)
Apr 08, 2021 45.41 45.64 45.30 45.64 33,707 +0.66(+1.47%)
Apr 07, 2021 45.33 45.61 44.91 44.98 58,647 -0.56(-1.24%)
Apr 06, 2021 45.16 45.57 45.03 45.54 24,105 +0.63(+1.40%)
Apr 05, 2021 44.73 44.92 44.29 44.92 52,831 -0.43(-0.94%)
Apr 01, 2021 44.73 45.37 44.54 45.34 62,778 +1.33(+3.02%)
Mar 31, 2021 44.45 44.64 43.77 44.01 37,749 -0.36(-0.80%)
Mar 30, 2021 43.80 44.43 43.64 44.37 44,715 +0.45(+1.03%)
Mar 29, 2021 44.84 44.84 43.57 43.92 22,156 -0.79(-1.77%)
Mar 26, 2021 44.53 45.00 44.48 44.71 17,225 -0.33(-0.74%)
Mar 25, 2021 45.84 45.86 45.00 45.04 13,609 -0.64(-1.39%)
Mar 24, 2021 44.98 45.71 44.43 45.68 66,162 +0.45(+1.00%)
Mar 23, 2021 44.64 45.26 44.48 45.23 25,976 +0.85(+1.91%)
Mar 22, 2021 44.06 44.44 43.88 44.38 19,878 +1.04(+2.41%)
Mar 19, 2021 43.00 43.37 42.90 43.33 46,175 +0.38(+0.89%)
Mar 18, 2021 42.53 43.23 42.52 42.95 29,417 -0.91(-2.07%)
Mar 17, 2021 43.70 43.86 43.16 43.86 47,978 -0.61(-1.37%)
Mar 16, 2021 44.92 44.99 44.11 44.47 44,731 -0.32(-0.71%)
Mar 15, 2021 44.58 44.96 44.56 44.78 63,976 +0.46(+1.04%)
Mar 12, 2021 44.56 44.56 44.06 44.32 62,363 -2.00(-4.33%)
Mar 11, 2021 46.39 46.52 46.04 46.33 23,435 -0.58(-1.23%)
Mar 10, 2021 46.84 46.92 46.51 46.90 12,520 +0.14(+0.30%)
Mar 09, 2021 46.49 46.82 46.27 46.76 56,965 +1.26(+2.76%)
Mar 08, 2021 46.16 46.16 45.48 45.50 42,836 -0.79(-1.70%)
Mar 05, 2021 45.77 46.40 45.69 46.29 59,146 +0.20(+0.42%)
Mar 04, 2021 46.73 46.84 45.62 46.09 57,288 -0.58(-1.24%)
Mar 03, 2021 46.65 47.00 46.25 46.67 54,612 -1.05(-2.20%)
Mar 02, 2021 47.36 47.73 47.22 47.72 17,315 +0.01(+0.02%)
Mar 01, 2021 47.44 47.88 47.04 47.71 107,854 -1.37(-2.79%)
Feb 26, 2021 47.31 49.08 46.75 49.08 90,899 +3.08(+6.70%)
Feb 25, 2021 46.60 46.85 44.51 46.00 119,183 -1.57(-3.30%)
Feb 24, 2021 46.56 47.68 46.31 47.57 45,481 -0.54(-1.12%)
Feb 23, 2021 47.96 48.44 47.78 48.11 27,874 -0.29(-0.60%)
Feb 22, 2021 48.89 49.41 48.12 48.40 39,296 -0.74(-1.50%)
Feb 19, 2021 49.69 49.82 48.83 49.13 33,827 -1.37(-2.70%)
Feb 18, 2021 50.08 50.70 49.89 50.50 21,068 -0.38(-0.74%)
Feb 17, 2021 50.97 51.13 50.38 50.87 15,604 +0.59(+1.17%)
Feb 16, 2021 50.48 50.74 50.08 50.29 74,296 -1.52(-2.94%)
Feb 12, 2021 52.20 52.33 51.81 51.81 30,818 -1.36(-2.56%)
Feb 11, 2021 53.64 53.68 53.00 53.17 42,168 -0.52(-0.97%)
Feb 10, 2021 53.34 53.69 53.26 53.69 37,891 +0.68(+1.28%)
Feb 09, 2021 53.44 53.57 52.96 53.01 24,405 +0.10(+0.20%)
Feb 08, 2021 52.69 53.38 52.50 52.91 26,914 +0.43(+0.83%)
Feb 05, 2021 53.24 53.44 52.47 52.47 31,544 -0.90(-1.68%)
Feb 04, 2021 53.38 53.49 53.10 53.37 27,296 -0.32(-0.59%)
Feb 03, 2021 54.26 54.34 53.67 53.69 68,776 -1.01(-1.85%)
Feb 02, 2021 54.47 54.70 54.30 54.70 27,895 -0.66(-1.20%)
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.