Skip to main content

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

43.20 -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.13 53.13 52.74 52.82 24,137 -1.05(-1.95%)
May 27, 2022 54.07 54.08 53.82 53.87 4,501 +0.32(+0.59%)
May 26, 2022 53.83 53.88 53.52 53.55 39,197 -0.36(-0.66%)
May 25, 2022 53.81 53.91 53.76 53.91 6,488 +0.22(+0.41%)
May 24, 2022 53.46 54.03 53.46 53.69 4,685 +0.88(+1.66%)
May 23, 2022 53.22 53.22 52.76 52.81 27,634 -0.64(-1.19%)
May 20, 2022 53.00 53.56 52.99 53.45 10,285 +0.52(+0.99%)
May 19, 2022 53.75 53.75 52.90 52.93 31,791 +0.42(+0.79%)
May 18, 2022 51.77 52.51 51.77 52.51 3,021 +0.69(+1.33%)
May 17, 2022 51.97 52.06 51.78 51.82 34,456 -0.80(-1.52%)
May 16, 2022 52.52 52.74 52.52 52.62 4,774 +0.41(+0.79%)
May 13, 2022 52.40 52.40 52.15 52.21 4,065 -0.62(-1.18%)
May 12, 2022 53.00 53.15 52.65 52.83 32,173 +0.47(+0.91%)
May 11, 2022 51.61 52.36 51.51 52.36 6,269 +0.64(+1.23%)
May 10, 2022 51.90 52.10 51.72 51.72 2,302 +0.39(+0.76%)
May 09, 2022 50.83 51.43 50.72 51.33 8,417 +0.65(+1.28%)
May 06, 2022 50.61 51.16 50.55 50.68 5,489 -0.55(-1.07%)
May 05, 2022 51.42 51.42 50.81 51.23 1,513 -0.93(-1.78%)
May 04, 2022 51.57 52.36 51.54 52.16 16,887 +0.50(+0.97%)
May 03, 2022 52.03 52.13 51.61 51.66 4,378 +0.08(+0.15%)
May 02, 2022 51.76 51.76 51.45 51.58 6,874 -0.66(-1.27%)
Apr 29, 2022 52.55 52.55 52.25 52.25 12,963 -0.52(-0.99%)
Apr 28, 2022 52.63 52.82 52.52 52.77 7,216 -0.25(-0.48%)
Apr 27, 2022 53.51 53.61 53.03 53.03 5,561 -0.53(-0.99%)
Apr 26, 2022 53.65 53.72 53.33 53.56 3,197 +0.70(+1.32%)
Apr 25, 2022 52.85 53.46 52.85 52.86 14,154 +0.62(+1.19%)
Apr 22, 2022 51.98 52.52 51.97 52.24 9,363 +0.04(+0.07%)
Apr 21, 2022 52.24 52.29 51.93 52.20 3,187 -0.56(-1.07%)
Apr 20, 2022 52.38 52.82 52.38 52.77 27,011 +0.85(+1.63%)
Apr 19, 2022 52.33 52.35 51.84 51.92 9,953 -0.73(-1.39%)
Apr 18, 2022 53.12 53.25 52.55 52.65 7,182 -0.31(-0.58%)
Apr 14, 2022 53.67 53.67 52.80 52.96 3,771 -0.98(-1.82%)
Apr 13, 2022 54.08 54.33 53.94 53.94 2,573 +0.22(+0.41%)
Apr 12, 2022 53.78 53.86 53.63 53.72 11,666 +0.50(+0.94%)
Apr 11, 2022 53.33 53.33 53.12 53.22 2,808 -0.48(-0.89%)
Apr 08, 2022 53.82 53.82 53.54 53.69 3,956 -0.48(-0.88%)
Apr 07, 2022 54.31 54.46 54.13 54.17 14,497 -0.39(-0.72%)
Apr 06, 2022 54.25 54.58 54.25 54.56 1,751 -0.39(-0.71%)
Apr 05, 2022 55.85 55.85 54.95 54.95 759 -1.26(-2.24%)
Apr 04, 2022 56.41 56.41 56.09 56.21 2,226 -0.22(-0.38%)
Apr 01, 2022 55.94 56.81 55.94 56.43 4,056 -0.46(-0.80%)
Mar 31, 2022 57.08 57.20 56.88 56.88 6,740 +0.03(+0.06%)
Mar 30, 2022 56.23 56.85 56.23 56.85 1,669 +0.40(+0.72%)
Mar 29, 2022 56.27 56.49 56.00 56.45 4,938 +0.52(+0.93%)
Mar 28, 2022 55.93 56.21 55.70 55.93 3,403 +0.24(+0.43%)
Mar 25, 2022 56.32 56.32 55.52 55.69 12,886 -1.20(-2.11%)
Mar 24, 2022 56.79 57.08 56.79 56.89 1,266 -0.49(-0.85%)
Mar 23, 2022 56.89 57.38 56.77 57.38 3,445 +0.72(+1.27%)
Mar 22, 2022 56.68 56.81 56.66 56.66 1,813 -0.74(-1.30%)
Mar 21, 2022 57.97 57.97 57.41 57.41 4,494 -1.45(-2.47%)
Mar 18, 2022 58.62 58.94 58.62 58.86 9,143 +0.34(+0.58%)
Mar 17, 2022 58.77 58.99 58.52 58.52 1,360 -0.17(-0.30%)
Mar 16, 2022 58.72 58.85 58.03 58.70 10,152 -0.25(-0.42%)
Mar 15, 2022 59.35 59.77 58.82 58.94 5,802 -0.06(-0.10%)
Mar 14, 2022 59.74 59.74 59.00 59.00 45,997 -1.41(-2.33%)
Mar 11, 2022 60.51 60.56 60.35 60.41 5,549 -0.15(-0.25%)
Mar 10, 2022 60.70 60.42 60.56 2,662 -0.62(-1.01%)
Mar 09, 2022 61.34 61.47 61.14 61.18 4,240 -0.73(-1.18%)
Mar 08, 2022 61.96 61.98 61.63 61.91 2,826 -1.09(-1.72%)
Mar 07, 2022 62.87 63.00 62.73 63.00 2,973 -0.13(-0.21%)
Mar 04, 2022 63.16 63.49 63.09 63.13 3,657 +1.23(+1.99%)
Mar 03, 2022 61.68 61.99 61.68 61.89 11,568 +0.22(+0.35%)
Mar 02, 2022 62.58 62.63 61.54 61.68 55,060 -1.52(-2.41%)
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.