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

20.20 -0.02 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 53.44 53.82 53.44 53.71 32,998 +0.52(+0.98%)
Jul 29, 2021 53.16 53.49 53.06 53.19 39,095 -0.55(-1.03%)
Jul 28, 2021 53.12 53.76 52.97 53.74 26,541 -0.03(-0.06%)
Jul 27, 2021 53.55 53.77 53.39 53.77 97,033 +1.14(+2.16%)
Jul 26, 2021 53.32 53.32 52.57 52.64 16,628 -0.35(-0.65%)
Jul 23, 2021 52.53 53.03 52.50 52.98 66,700 -0.69(-1.29%)
Jul 22, 2021 52.58 53.84 52.58 53.68 31,304 +0.96(+1.83%)
Jul 21, 2021 52.77 52.85 52.20 52.71 46,353 -1.30(-2.41%)
Jul 20, 2021 55.92 56.03 53.89 54.02 45,574 -1.10(-1.99%)
Jul 19, 2021 54.77 55.42 54.56 55.11 55,454 +2.28(+4.32%)
Jul 16, 2021 52.19 52.88 52.19 52.83 44,758 -0.15(-0.29%)
Jul 15, 2021 52.65 53.06 51.98 52.98 30,911 +1.09(+2.10%)
Jul 14, 2021 51.22 51.90 51.19 51.90 27,808 +1.20(+2.36%)
Jul 13, 2021 51.81 52.24 50.37 50.70 39,387 -0.80(-1.55%)
Jul 12, 2021 52.03 52.03 51.40 51.50 83,265 -0.13(-0.26%)
Jul 09, 2021 51.89 51.90 51.61 51.63 40,573 -1.53(-2.88%)
Jul 08, 2021 53.30 53.73 52.86 53.17 51,072 +0.48(+0.90%)
Jul 07, 2021 52.31 53.03 52.21 52.69 30,556 +0.95(+1.83%)
Jul 06, 2021 50.98 51.86 50.98 51.74 32,701 +1.08(+2.13%)
Jul 02, 2021 50.05 50.66 50.02 50.66 71,630 +0.70(+1.41%)
Jul 01, 2021 49.90 50.08 49.55 49.96 167,112 -0.01(-0.02%)
Jun 30, 2021 49.95 50.40 49.91 49.97 40,500 +0.42(+0.86%)
Jun 29, 2021 49.18 49.56 49.14 49.54 13,994 +0.16(+0.33%)
Jun 28, 2021 48.88 49.55 48.88 49.38 27,509 +0.95(+1.97%)
Jun 25, 2021 49.31 49.31 47.99 48.43 24,277 -0.98(-1.99%)
Jun 24, 2021 49.36 49.60 49.33 49.41 23,355 +0.19(+0.38%)
Jun 23, 2021 49.20 49.29 48.88 49.22 8,464 -0.30(-0.61%)
Jun 22, 2021 48.56 49.55 48.51 49.52 35,022 +0.21(+0.43%)
Jun 21, 2021 50.07 50.12 49.15 49.31 97,026 -1.68(-3.29%)
Jun 18, 2021 49.94 51.04 49.91 50.99 25,901 +1.81(+3.68%)
Jun 17, 2021 48.35 50.34 48.19 49.18 77,204 +1.48(+3.11%)
Jun 16, 2021 48.08 48.20 47.13 47.69 38,040 -0.12(-0.24%)
Jun 15, 2021 47.63 47.82 47.53 47.81 16,033 -0.11(-0.22%)
Jun 14, 2021 48.46 48.46 47.76 47.92 42,792 -0.72(-1.49%)
Jun 11, 2021 48.70 48.72 48.35 48.64 16,853 -0.19(-0.39%)
Jun 10, 2021 47.68 48.83 47.58 48.83 50,850 +0.59(+1.22%)
Jun 09, 2021 48.33 48.54 47.99 48.24 72,358 +0.84(+1.77%)
Jun 08, 2021 47.48 47.52 47.33 47.40 36,235 +0.64(+1.36%)
Jun 07, 2021 46.88 46.88 46.71 46.77 12,672 -0.25(-0.53%)
Jun 04, 2021 46.15 47.02 46.15 47.02 18,181 +1.20(+2.61%)
Jun 03, 2021 46.15 46.15 45.74 45.82 12,742 -0.35(-0.76%)
Jun 02, 2021 46.16 46.30 46.02 46.18 34,121 +0.09(+0.20%)
Jun 01, 2021 45.79 46.19 45.54 46.08 82,553 +0.11(+0.23%)
May 28, 2021 46.19 46.50 45.97 45.98 58,168 -0.14(-0.31%)
May 27, 2021 46.03 46.13 45.74 46.12 170,636 -0.40(-0.87%)
May 26, 2021 46.80 46.92 46.30 46.53 10,538 -0.09(-0.19%)
May 25, 2021 46.16 46.61 46.15 46.61 40,800 +0.85(+1.86%)
May 24, 2021 45.65 46.06 45.58 45.76 11,640 +0.26(+0.56%)
May 21, 2021 45.41 45.51 45.08 45.51 34,057 +0.36(+0.80%)
May 20, 2021 44.84 45.25 44.83 45.15 7,128 +0.66(+1.49%)
May 19, 2021 44.67 45.18 44.14 44.48 81,271 -0.19(-0.43%)
May 18, 2021 44.52 44.73 44.46 44.68 53,694 -0.22(-0.50%)
May 17, 2021 44.93 45.05 44.82 44.90 44,376 -0.11(-0.24%)
May 14, 2021 44.72 45.01 44.56 45.01 52,511 +0.71(+1.59%)
May 13, 2021 44.32 44.62 44.22 44.30 37,132 +0.12(+0.26%)
May 12, 2021 44.88 44.91 44.06 44.19 48,885 -0.93(-2.05%)
May 11, 2021 45.20 45.37 45.07 45.11 54,552 -0.48(-1.06%)
May 10, 2021 46.34 46.43 45.55 45.60 16,599 -0.94(-2.02%)
May 07, 2021 47.16 47.52 46.34 46.54 80,382 -0.45(-0.96%)
May 06, 2021 46.66 47.22 46.66 46.99 6,543 +0.13(+0.29%)
May 05, 2021 46.39 46.99 46.37 46.86 16,813 +0.18(+0.38%)
May 04, 2021 46.79 47.22 46.56 46.68 43,249 +0.57(+1.24%)
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.