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

22.07 -0.17 (-0.76%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 66.93 67.58 65.57 65.70 176,122 -1.24(-1.85%)
Apr 29, 2020 67.32 67.74 66.58 66.93 31,343 -0.56(-0.83%)
Apr 28, 2020 66.64 67.71 66.30 67.49 41,616 +1.37(+2.06%)
Apr 27, 2020 68.14 68.14 66.03 66.13 24,978 -2.50(-3.65%)
Apr 24, 2020 68.01 68.65 67.82 68.63 47,320 +0.30(+0.44%)
Apr 23, 2020 68.17 68.64 67.69 68.33 12,510 +0.64(+0.94%)
Apr 22, 2020 68.37 68.38 67.14 67.69 72,848 -1.55(-2.24%)
Apr 21, 2020 69.55 69.88 68.98 69.25 205,961 +1.81(+2.69%)
Apr 20, 2020 66.73 67.43 66.11 67.43 19,424 +0.95(+1.43%)
Apr 17, 2020 68.53 68.83 66.48 66.48 23,871 -1.48(-2.17%)
Apr 16, 2020 67.71 68.29 67.32 67.96 18,826 +1.29(+1.94%)
Apr 15, 2020 65.56 67.22 65.56 66.67 38,929 +3.41(+5.39%)
Apr 14, 2020 63.12 64.39 63.00 63.26 40,763 -0.29(-0.46%)
Apr 13, 2020 63.79 64.61 63.35 63.55 20,157 -0.69(-1.07%)
Apr 09, 2020 63.64 64.88 63.64 64.24 15,210 +0.03(+0.05%)
Apr 08, 2020 64.47 64.99 63.77 64.21 13,923 -1.19(-1.82%)
Apr 07, 2020 64.23 65.40 63.11 65.40 23,814 -1.15(-1.73%)
Apr 06, 2020 65.32 66.74 65.32 66.55 17,356 -0.49(-0.72%)
Apr 03, 2020 67.22 68.37 67.03 67.03 12,886 +0.45(+0.68%)
Apr 02, 2020 67.78 67.78 66.52 66.58 19,414 +0.26(+0.40%)
Apr 01, 2020 67.69 67.88 65.77 66.31 15,584 +1.93(+3.00%)
Mar 31, 2020 61.14 67.48 61.14 64.39 174,383 -1.00(-1.52%)
Mar 30, 2020 67.64 68.64 65.18 65.38 14,802 -0.75(-1.13%)
Mar 27, 2020 64.52 66.80 64.48 66.13 16,266 +2.99(+4.74%)
Mar 26, 2020 64.25 64.83 62.54 63.14 17,174 +0.39(+0.62%)
Mar 25, 2020 61.69 65.35 61.69 62.75 11,149 -0.38(-0.60%)
Mar 24, 2020 61.94 64.34 61.45 63.13 52,441 -1.17(-1.82%)
Mar 23, 2020 59.18 65.20 59.18 64.30 27,223 +4.48(+7.49%)
Mar 20, 2020 54.81 60.32 54.81 59.82 47,377 +6.88(+13.00%)
Mar 19, 2020 51.26 58.09 51.26 52.93 37,369 -0.22(-0.41%)
Mar 18, 2020 55.91 57.21 49.12 53.15 153,289 -4.30(-7.49%)
Mar 17, 2020 64.57 66.07 57.31 57.45 29,979 -6.86(-10.67%)
Mar 16, 2020 61.46 67.42 61.46 64.32 53,153 +5.81(+9.94%)
Mar 13, 2020 56.74 62.31 56.74 58.50 159,264 -2.96(-4.82%)
Mar 12, 2020 66.19 68.95 60.29 61.46 103,439 -1.42(-2.26%)
Mar 11, 2020 66.23 68.32 61.59 62.88 56,933 +0.87(+1.40%)
Mar 10, 2020 69.60 71.76 61.82 62.01 220,451 -11.49(-15.63%)
Mar 09, 2020 77.65 78.02 71.92 73.50 102,627 +6.13(+9.10%)
Mar 06, 2020 68.08 69.82 65.66 67.37 241,118 +6.24(+10.21%)
Mar 05, 2020 60.08 61.17 59.90 61.13 39,541 +2.91(+5.00%)
Mar 04, 2020 59.57 60.25 58.04 58.22 68,860 -1.37(-2.29%)
Mar 03, 2020 57.59 61.64 56.67 59.58 164,658 +1.94(+3.36%)
Mar 02, 2020 59.10 59.53 57.56 57.64 398,858 -1.10(-1.87%)
Feb 28, 2020 57.94 58.99 57.78 58.74 304,570 +2.71(+4.84%)
Feb 27, 2020 56.57 56.79 55.25 56.03 129,791 +1.16(+2.12%)
Feb 26, 2020 54.59 55.80 54.33 54.87 49,422 -0.65(-1.16%)
Feb 25, 2020 54.78 55.83 54.78 55.51 36,279 +0.67(+1.22%)
Feb 24, 2020 55.23 55.27 54.66 54.84 98,293 +1.67(+3.14%)
Feb 21, 2020 53.06 53.70 53.06 53.17 61,760 +0.92(+1.76%)
Feb 20, 2020 51.81 52.29 51.79 52.25 98,223 +0.82(+1.59%)
Feb 19, 2020 51.18 51.45 51.05 51.44 53,388 +0.02(+0.04%)
Feb 18, 2020 51.30 51.73 51.17 51.42 54,420 +0.66(+1.30%)
Feb 14, 2020 50.90 51.07 50.71 50.75 18,824 +0.48(+0.96%)
Feb 13, 2020 49.97 50.47 49.85 50.27 37,544 +0.34(+0.67%)
Feb 12, 2020 49.91 50.02 49.78 49.94 29,177 -0.51(-1.01%)
Feb 11, 2020 50.82 50.88 50.45 50.45 19,479 -0.48(-0.95%)
Feb 10, 2020 51.15 51.24 50.89 50.93 41,032 +0.25(+0.50%)
Feb 07, 2020 50.56 50.86 50.45 50.68 106,388 +1.14(+2.30%)
Feb 06, 2020 49.15 49.60 49.03 49.54 30,679 +0.52(+1.05%)
Feb 05, 2020 49.23 49.40 49.01 49.02 115,872 -1.04(-2.07%)
Feb 04, 2020 50.45 50.45 49.77 50.06 70,728 -1.48(-2.87%)
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.