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, 2010 16.39 16.71 16.35 16.70 198,289 +0.39(+2.40%)
Apr 29, 2010 16.25 16.34 16.13 16.31 67,157 +0.11(+0.68%)
Apr 28, 2010 16.33 16.39 16.12 16.20 405,542 -0.29(-1.76%)
Apr 27, 2010 16.25 16.63 16.21 16.49 381,435 +0.48(+2.97%)
Apr 26, 2010 16.13 16.16 15.93 16.01 71,985 +0.03(+0.21%)
Apr 23, 2010 16.05 16.05 15.90 15.98 188,523 -0.10(-0.64%)
Apr 22, 2010 16.24 16.31 16.08 16.08 236,323 -0.11(-0.66%)
Apr 21, 2010 16.04 16.23 16.04 16.19 98,953 +0.26(+1.65%)
Apr 20, 2010 15.90 15.93 15.85 15.92 23,263 +0.10(+0.66%)
Apr 19, 2010 15.94 15.94 15.79 15.82 18,874 -0.08(-0.52%)
Apr 16, 2010 15.73 15.94 15.69 15.90 144,445 +0.22(+1.41%)
Apr 15, 2010 15.50 15.75 15.48 15.68 40,601 +0.06(+0.41%)
Apr 14, 2010 15.84 15.86 15.62 15.62 190,937 -0.23(-1.42%)
Apr 13, 2010 15.90 15.90 15.79 15.84 132,339 +0.10(+0.62%)
Apr 12, 2010 15.67 15.77 15.62 15.74 237,025 +0.18(+1.14%)
Apr 09, 2010 15.44 15.60 15.39 15.57 262,497 +0.06(+0.38%)
Apr 08, 2010 15.55 15.62 15.41 15.51 129,266 +0.02(+0.15%)
Apr 07, 2010 15.08 15.55 15.01 15.49 110,304 +0.38(+2.52%)
Apr 06, 2010 15.18 15.18 15.02 15.10 106,485 +0.03(+0.23%)
Apr 05, 2010 15.21 15.28 15.04 15.07 163,872 -0.51(-3.30%)
Apr 01, 2010 15.53 15.59 15.59 15.59 86,031 -0.06(-0.41%)
Mar 31, 2010 15.58 15.67 15.54 15.65 184,682 +0.21(+1.34%)
Mar 30, 2010 15.30 15.45 15.23 15.44 198,838 +0.08(+0.53%)
Mar 29, 2010 15.40 15.41 15.25 15.36 294,745 -0.11(-0.69%)
Mar 26, 2010 15.32 15.49 15.31 15.47 208,494 +0.09(+0.59%)
Mar 25, 2010 15.48 15.55 15.28 15.38 191,924 -0.21(-1.37%)
Mar 24, 2010 15.79 15.91 15.50 15.59 763,784 -0.60(-3.69%)
Mar 23, 2010 16.27 16.28 16.18 16.19 171,185 -0.15(-0.95%)
Mar 22, 2010 16.33 16.34 16.32 16.34 29,694 +0.03(+0.20%)
Mar 19, 2010 16.20 16.40 16.20 16.31 99,638 +0.07(+0.41%)
Mar 18, 2010 16.35 16.35 16.21 16.24 36,343 -0.12(-0.71%)
Mar 17, 2010 16.31 16.36 16.23 16.36 84,982 +0.14(+0.84%)
Mar 16, 2010 16.10 16.23 16.10 16.22 112,367 +0.23(+1.42%)
Mar 15, 2010 15.95 16.01 15.94 16.00 87,348 -0.01(-0.04%)
Mar 12, 2010 15.75 16.06 15.75 16.00 234,392 +0.19(+1.22%)
Mar 11, 2010 15.63 15.87 15.63 15.81 152,310 +0.08(+0.52%)
Mar 10, 2010 15.66 15.73 15.59 15.73 57,500 -0.07(-0.43%)
Mar 09, 2010 15.82 15.82 15.74 15.79 12,202 +0.03(+0.19%)
Mar 08, 2010 15.78 15.82 15.74 15.77 99,638 -0.17(-1.06%)
Mar 05, 2010 16.13 16.15 15.87 15.93 237,087 -0.41(-2.51%)
Mar 04, 2010 16.16 16.42 16.16 16.34 34,237 +0.12(+0.76%)
Mar 03, 2010 16.21 16.22 16.12 16.22 76,374 -0.07(-0.45%)
Mar 02, 2010 16.18 16.29 16.13 16.29 49,858 -0.05(-0.33%)
Mar 01, 2010 16.27 16.38 16.21 16.35 39,284 +0.02(+0.11%)
Feb 26, 2010 16.29 16.48 16.26 16.33 175,508 +0.16(+1.00%)
Feb 25, 2010 16.13 16.21 16.08 16.17 60,002 +0.19(+1.18%)
Feb 24, 2010 15.93 16.05 15.82 15.98 76,748 +0.06(+0.39%)
Feb 23, 2010 15.52 15.93 15.52 15.92 161,660 +0.46(+2.99%)
Feb 22, 2010 15.45 15.50 15.38 15.46 231,319 -0.10(-0.62%)
Feb 19, 2010 15.49 15.58 15.38 15.55 316,692 +0.16(+1.02%)
Feb 18, 2010 15.52 15.52 15.23 15.39 372,547 -0.15(-0.94%)
Feb 17, 2010 15.73 15.79 15.42 15.54 358,141 -0.34(-2.12%)
Feb 16, 2010 15.66 15.90 15.66 15.88 400,134 +0.06(+0.37%)
Feb 12, 2010 15.87 15.82 15.82 15.82 698,786 +0.12(+0.78%)
Feb 11, 2010 15.84 15.85 15.53 15.69 390,653 -0.18(-1.13%)
Feb 10, 2010 16.23 16.33 15.84 15.87 326,704 -0.31(-1.91%)
Feb 09, 2010 16.39 16.53 16.16 16.18 439,199 -0.34(-2.04%)
Feb 08, 2010 16.43 16.52 16.40 16.52 75,387 +0.07(+0.43%)
Feb 05, 2010 16.23 16.62 16.21 16.45 325,651 +0.06(+0.38%)
Feb 04, 2010 16.13 16.41 16.10 16.39 389,117 +0.50(+3.15%)
Feb 03, 2010 16.05 16.11 15.87 15.89 270,784 -0.38(-2.31%)
Feb 02, 2010 16.26 16.28 16.17 16.26 140,898 +0.05(+0.32%)
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.