Skip to main content

Ultra 7-10 Year Treasury 2X ETF (NY: UST )

43.17 -0.05 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.81 53.00 52.75 52.96 33,809 +0.45(+0.86%)
Jan 30, 2019 52.16 52.53 52.12 52.51 15,437 +0.23(+0.45%)
Jan 29, 2019 52.08 52.28 52.08 52.28 3,122 +0.28(+0.54%)
Jan 28, 2019 51.94 52.12 51.94 51.99 2,321 +0.04(+0.07%)
Jan 25, 2019 52.04 52.04 51.91 51.96 4,787 -0.24(-0.47%)
Jan 24, 2019 52.21 52.28 52.14 52.20 46,838 +0.25(+0.49%)
Jan 23, 2019 51.79 52.03 51.79 51.95 38,846 -0.01(-0.02%)
Jan 22, 2019 51.80 52.05 51.80 51.96 19,751 +0.32(+0.63%)
Jan 18, 2019 51.80 51.90 51.60 51.63 11,914 -0.32(-0.62%)
Jan 17, 2019 52.03 52.06 51.84 51.96 10,652 -0.15(-0.29%)
Jan 16, 2019 52.12 52.19 52.05 52.11 269,231 -0.11(-0.22%)
Jan 15, 2019 52.40 52.41 52.22 52.22 3,044 -0.09(-0.17%)
Jan 14, 2019 52.46 52.49 52.28 52.31 27,834 -0.04(-0.07%)
Jan 11, 2019 52.35 52.43 52.30 52.34 24,999 +0.25(+0.49%)
Jan 10, 2019 52.25 52.25 52.03 52.09 50,584 -0.04(-0.08%)
Jan 09, 2019 52.00 52.19 52.00 52.13 33,777 +0.03(+0.05%)
Jan 08, 2019 52.24 52.33 52.10 52.10 10,494 -0.26(-0.49%)
Jan 07, 2019 52.74 52.80 52.34 52.36 17,578 -0.28(-0.54%)
Jan 04, 2019 52.79 52.86 52.58 52.64 28,403 -0.86(-1.62%)
Jan 03, 2019 52.84 53.56 52.84 53.51 26,941 +0.79(+1.50%)
Jan 02, 2019 52.70 53.68 52.49 52.72 445,265 +0.27(+0.52%)
Dec 31, 2018 51.97 53.77 51.93 52.44 51,806 +0.34(+0.66%)
Dec 28, 2018 51.71 52.10 51.71 52.10 16,063 +0.51(+0.99%)
Dec 27, 2018 51.73 51.92 51.59 51.59 16,215 +0.28(+0.54%)
Dec 26, 2018 51.81 51.86 51.32 51.32 7,517 -0.47(-0.91%)
Dec 24, 2018 51.69 51.79 51.62 51.79 16,272 +0.29(+0.56%)
Dec 21, 2018 51.50 51.52 51.38 51.50 30,939 +0.04(+0.07%)
Dec 20, 2018 51.69 51.70 51.41 51.46 14,721 -0.15(-0.29%)
Dec 19, 2018 51.38 51.71 51.21 51.61 6,422 +0.37(+0.73%)
Dec 18, 2018 51.19 51.37 51.19 51.23 7,832 +0.22(+0.44%)
Dec 17, 2018 50.88 51.01 50.85 51.01 5,336 +0.31(+0.61%)
Dec 14, 2018 50.70 50.80 50.65 50.70 35,971 +0.18(+0.35%)
Dec 13, 2018 50.56 50.59 50.52 50.52 3,445 +0.00(+0.00%)
Dec 12, 2018 50.58 50.60 50.52 50.52 3,051 -0.25(-0.49%)
Dec 11, 2018 50.83 50.95 50.72 50.77 7,231 -0.26(-0.50%)
Dec 10, 2018 51.00 51.04 50.92 51.03 18,018 +0.07(+0.14%)
Dec 07, 2018 50.64 50.96 50.54 50.96 18,199 +0.27(+0.53%)
Dec 06, 2018 50.92 51.08 50.69 50.69 14,923 +0.27(+0.54%)
Dec 04, 2018 50.20 50.49 50.17 50.42 9,635 +0.46(+0.92%)
Dec 03, 2018 49.76 49.96 49.76 49.96 345,682 +0.12(+0.24%)
Nov 30, 2018 49.72 49.84 49.69 49.84 24,837 +0.30(+0.60%)
Nov 29, 2018 49.72 49.72 49.54 49.54 536 +0.19(+0.38%)
Nov 28, 2018 49.25 49.46 49.25 49.36 3,116 -0.02(-0.04%)
Nov 27, 2018 49.37 49.40 49.31 49.38 3,022 +0.07(+0.13%)
Nov 26, 2018 49.26 49.32 49.13 49.31 6,035 -0.07(-0.13%)
Nov 23, 2018 49.54 49.54 49.38 49.38 2,248 +0.02(+0.04%)
Nov 21, 2018 49.36 49.36 49.36 0 +0.01(+0.02%)
Nov 20, 2018 49.34 49.44 49.31 49.35 6,384 -0.02(-0.05%)
Nov 19, 2018 49.20 49.37 49.14 49.37 6,944 +0.11(+0.22%)
Nov 16, 2018 49.16 49.32 49.10 49.26 528,433 +0.34(+0.71%)
Nov 15, 2018 49.10 49.10 48.82 48.92 5,410 +0.08(+0.15%)
Nov 14, 2018 48.56 49.03 48.56 48.84 6,161 +0.17(+0.35%)
Nov 13, 2018 48.60 48.67 48.49 48.67 11,896 +0.07(+0.15%)
Nov 12, 2018 48.48 48.60 48.46 48.60 51,606 +0.32(+0.66%)
Nov 09, 2018 48.07 48.35 48.07 48.28 12,632 +0.35(+0.72%)
Nov 08, 2018 48.10 48.10 47.94 47.94 4,624 -0.18(-0.37%)
Nov 07, 2018 48.30 48.31 48.09 48.11 3,991 -0.01(-0.02%)
Nov 06, 2018 48.25 48.25 48.12 48.12 12,443 -0.12(-0.24%)
Nov 05, 2018 48.30 48.35 48.24 48.24 6,967 +0.05(+0.10%)
Nov 02, 2018 48.46 48.47 48.13 48.19 50,637 -0.52(-1.07%)
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.