Skip to main content

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

47.21 -0.39 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 66.35 66.67 66.30 66.62 94,500 +0.00(+0.00%)
Aug 29, 2019 67.06 69.85 64.39 66.62 17,147 -0.25(-0.37%)
Aug 28, 2019 67.05 67.11 66.82 66.87 10,459 +0.05(+0.08%)
Aug 27, 2019 66.44 66.83 66.44 66.81 9,533 +0.55(+0.84%)
Aug 26, 2019 66.34 66.59 66.23 66.26 8,989 -0.21(-0.32%)
Aug 23, 2019 65.64 66.53 65.64 66.47 9,600 +0.97(+1.47%)
Aug 22, 2019 65.55 65.92 65.48 65.51 12,904 -0.31(-0.47%)
Aug 21, 2019 65.79 66.06 65.78 65.82 11,602 -0.37(-0.56%)
Aug 20, 2019 66.22 66.24 66.09 66.19 15,943 +0.57(+0.87%)
Aug 19, 2019 65.61 65.82 65.55 65.62 22,056 -0.63(-0.95%)
Aug 16, 2019 66.12 66.28 65.90 66.25 22,800 -0.34(-0.51%)
Aug 15, 2019 65.91 66.60 65.89 66.59 9,960 +0.84(+1.27%)
Aug 14, 2019 65.70 65.82 65.63 65.75 9,840 +0.85(+1.31%)
Aug 13, 2019 65.41 65.44 64.59 64.90 29,334 -0.50(-0.76%)
Aug 12, 2019 65.04 65.41 65.04 65.40 5,724 +0.83(+1.29%)
Aug 09, 2019 64.82 65.11 64.49 64.57 21,700 -0.18(-0.28%)
Aug 08, 2019 64.39 64.83 64.05 64.75 40,445 +0.03(+0.05%)
Aug 07, 2019 65.66 65.72 64.72 64.72 23,529 -0.01(-0.02%)
Aug 06, 2019 64.30 64.73 64.24 64.73 9,365 +0.18(+0.28%)
Aug 05, 2019 64.30 64.58 64.23 64.55 9,925 +1.10(+1.74%)
Aug 02, 2019 63.21 63.46 63.21 63.45 25,000 +0.23(+0.36%)
Aug 01, 2019 62.19 63.22 62.11 63.22 63,612 +1.35(+2.18%)
Jul 31, 2019 61.58 61.88 61.38 61.87 19,484 +0.33(+0.53%)
Jul 30, 2019 61.58 61.62 61.45 61.54 2,135 +0.04(+0.07%)
Jul 29, 2019 61.56 61.63 61.49 61.50 1,983 +0.11(+0.18%)
Jul 26, 2019 61.44 61.44 61.32 61.39 13,200 +0.00(+0.00%)
Jul 25, 2019 61.36 61.43 61.27 61.39 8,308 -0.24(-0.39%)
Jul 24, 2019 61.65 61.68 61.61 61.63 3,473 +0.18(+0.29%)
Jul 23, 2019 61.53 61.60 61.41 61.45 1,673 -0.20(-0.32%)
Jul 22, 2019 61.74 61.83 61.64 61.64 9,353 +0.00(+0.01%)
Jul 19, 2019 61.59 61.74 61.56 61.64 12,500 -0.17(-0.28%)
Jul 18, 2019 61.40 61.92 61.40 61.81 8,069 +0.24(+0.39%)
Jul 17, 2019 61.22 61.57 61.22 61.57 3,356 +0.60(+0.99%)
Jul 16, 2019 60.87 60.97 60.87 60.97 3,532 -0.29(-0.48%)
Jul 15, 2019 61.09 61.26 61.09 61.26 4,129 +0.24(+0.39%)
Jul 12, 2019 60.85 61.05 60.85 61.02 3,900 +0.13(+0.22%)
Jul 11, 2019 61.29 61.42 60.83 60.89 5,707 -0.62(-1.01%)
Jul 10, 2019 61.52 61.52 61.44 61.51 1,931 +0.11(+0.18%)
Jul 09, 2019 61.56 61.56 61.35 61.40 8,498 -0.13(-0.21%)
Jul 08, 2019 61.80 61.80 61.53 61.53 921 -0.10(-0.16%)
Jul 05, 2019 61.72 61.72 61.36 61.63 45,800 -0.86(-1.37%)
Jul 03, 2019 62.38 62.57 62.38 62.49 2,200 +0.23(+0.37%)
Jul 02, 2019 61.92 62.26 61.92 62.26 3,161 +0.47(+0.75%)
Jul 01, 2019 61.95 61.99 61.56 61.79 78,777 -0.16(-0.26%)
Jun 28, 2019 61.81 62.07 61.79 61.95 24,400 +0.05(+0.08%)
Jun 27, 2019 61.61 61.92 61.61 61.90 6,467 +0.34(+0.55%)
Jun 26, 2019 61.88 61.88 61.52 61.56 4,902 -0.55(-0.89%)
Jun 25, 2019 62.10 62.21 62.09 62.11 4,270 +0.06(+0.10%)
Jun 24, 2019 61.86 62.05 61.86 62.05 3,895 +0.42(+0.68%)
Jun 21, 2019 61.81 61.87 61.56 61.63 52,800 -0.51(-0.82%)
Jun 20, 2019 62.21 62.41 62.14 62.14 4,613 +0.21(+0.35%)
Jun 19, 2019 61.37 61.93 61.28 61.93 9,630 +0.32(+0.52%)
Jun 18, 2019 61.59 61.92 61.52 61.61 8,812 +0.24(+0.38%)
Jun 17, 2019 61.38 61.43 61.30 61.37 8,319 -0.03(-0.04%)
Jun 14, 2019 61.26 61.46 61.26 61.40 17,500 +0.09(+0.15%)
Jun 13, 2019 61.12 61.40 61.12 61.31 18,632 +0.27(+0.44%)
Jun 12, 2019 60.82 61.08 60.82 61.04 23,963 +0.28(+0.46%)
Jun 11, 2019 60.66 60.81 60.62 60.76 21,954 +0.02(+0.03%)
Jun 10, 2019 60.91 60.99 60.74 60.74 153,517 -0.62(-1.01%)
Jun 07, 2019 61.53 61.53 61.28 61.36 20,200 +0.48(+0.79%)
Jun 06, 2019 61.05 61.20 60.83 60.88 6,037 -0.07(-0.12%)
Jun 05, 2019 61.08 61.19 60.88 60.95 32,473 +0.05(+0.08%)
Jun 04, 2019 60.89 61.07 60.70 60.90 59,524 -0.49(-0.80%)
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.