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 (%)
Dec 29, 2017 53.02 53.02 53.02 0 +0.20(+0.39%)
Dec 28, 2017 52.90 52.90 52.82 52.82 4,285 -0.10(-0.19%)
Dec 27, 2017 52.88 52.92 52.88 52.92 6,539 +0.42(+0.81%)
Dec 26, 2017 52.59 52.62 52.50 52.50 5,536 +0.06(+0.11%)
Dec 22, 2017 52.41 52.44 52.38 52.44 3,064 -0.01(-0.02%)
Dec 21, 2017 52.41 52.46 52.41 52.45 1,412 +0.10(+0.19%)
Dec 20, 2017 52.41 52.53 52.35 52.35 2,200 -0.33(-0.63%)
Dec 19, 2017 52.86 52.86 52.63 52.68 4,366 -0.49(-0.92%)
Dec 18, 2017 53.34 53.35 53.17 53.17 3,802 -0.28(-0.52%)
Dec 15, 2017 53.30 53.47 53.24 53.44 4,172 -0.08(-0.15%)
Dec 14, 2017 53.30 53.53 53.21 53.53 7,302 +0.03(+0.05%)
Dec 13, 2017 53.22 53.50 53.13 53.50 4,564 +0.44(+0.83%)
Dec 12, 2017 52.94 53.06 52.94 53.06 1,186 -0.12(-0.22%)
Dec 11, 2017 53.30 53.33 53.11 53.18 8,573 -0.05(-0.09%)
Dec 08, 2017 53.30 53.30 53.17 53.22 4,891 -0.07(-0.14%)
Dec 07, 2017 53.55 53.57 53.24 53.30 6,891 -0.20(-0.38%)
Dec 06, 2017 53.54 53.65 53.50 53.50 2,411 +0.18(+0.34%)
Dec 05, 2017 53.09 53.32 53.05 53.32 4,590 +0.08(+0.16%)
Dec 04, 2017 53.04 53.23 53.04 53.23 36,505 -0.11(-0.20%)
Dec 01, 2017 53.15 53.54 52.97 53.34 145,530 +0.48(+0.92%)
Nov 30, 2017 53.09 53.09 52.74 52.85 1,470 -0.34(-0.64%)
Nov 29, 2017 53.20 53.20 53.12 53.20 1,181 -0.33(-0.62%)
Nov 28, 2017 53.69 53.72 53.48 53.53 2,209 -0.05(-0.09%)
Nov 27, 2017 53.51 53.62 53.44 53.57 2,520 +0.09(+0.17%)
Nov 24, 2017 53.48 53.48 53.48 53.48 445 -0.03(-0.05%)
Nov 22, 2017 53.35 53.52 53.35 53.51 5,059 +0.23(+0.43%)
Nov 21, 2017 53.32 53.44 53.20 53.28 10,705 +0.02(+0.03%)
Nov 20, 2017 53.34 53.35 53.17 53.26 22,095 -0.16(-0.29%)
Nov 17, 2017 53.43 53.50 53.33 53.42 4,551 +0.11(+0.21%)
Nov 16, 2017 53.39 53.44 53.26 53.31 279,970 -0.15(-0.28%)
Nov 15, 2017 53.44 53.54 53.44 53.46 2,962 +0.20(+0.37%)
Nov 14, 2017 52.96 53.26 52.96 53.26 1,814 +0.13(+0.24%)
Nov 13, 2017 53.09 53.14 53.05 53.13 2,149 +0.15(+0.28%)
Nov 10, 2017 53.13 53.14 52.98 52.98 1,139 -0.61(-1.14%)
Nov 09, 2017 53.54 53.64 53.54 53.60 1,294 -0.15(-0.28%)
Nov 08, 2017 53.79 53.79 53.63 53.75 935 -0.11(-0.21%)
Nov 07, 2017 53.81 53.88 53.80 53.86 4,048 +0.04(+0.07%)
Nov 06, 2017 53.66 53.83 53.62 53.82 3,937 +0.25(+0.46%)
Nov 03, 2017 53.50 53.58 53.49 53.57 901 +0.11(+0.21%)
Nov 02, 2017 53.35 53.51 53.35 53.46 3,465 +0.18(+0.33%)
Nov 01, 2017 53.43 53.43 53.29 53.29 902 -0.07(-0.13%)
Oct 31, 2017 53.30 53.36 53.28 53.36 3,944 +0.06(+0.11%)
Oct 30, 2017 53.25 53.34 53.18 53.30 9,065 +0.40(+0.76%)
Oct 27, 2017 52.88 52.93 52.84 52.90 3,481 +0.08(+0.16%)
Oct 26, 2017 52.67 52.82 52.67 52.82 1,505 +0.00(+0.00%)
Oct 25, 2017 52.66 52.82 52.66 52.82 1,041 -0.15(-0.28%)
Oct 24, 2017 52.99 52.99 52.95 52.97 2,480 -0.28(-0.52%)
Oct 23, 2017 53.23 53.30 53.15 53.24 2,674 +0.10(+0.19%)
Oct 20, 2017 53.18 53.25 53.14 53.14 1,958 -0.52(-0.96%)
Oct 19, 2017 53.66 53.80 53.55 53.66 3,511 +0.20(+0.38%)
Oct 18, 2017 53.43 53.55 53.41 53.45 292,662 -0.34(-0.63%)
Oct 17, 2017 53.68 53.82 53.68 53.79 2,844 -0.04(-0.07%)
Oct 16, 2017 53.85 53.93 53.80 53.83 5,646 -0.18(-0.33%)
Oct 13, 2017 53.96 54.04 53.84 54.01 1,981 +0.41(+0.77%)
Oct 12, 2017 53.54 53.66 53.50 53.60 3,534 +0.14(+0.27%)
Oct 11, 2017 53.54 53.59 53.45 53.45 3,333 +0.06(+0.10%)
Oct 10, 2017 53.61 53.61 53.40 53.40 2,394 +0.04(+0.07%)
Oct 09, 2017 53.27 53.38 53.26 53.36 12,003 +0.08(+0.15%)
Oct 06, 2017 53.09 53.36 53.04 53.28 3,820 -0.14(-0.26%)
Oct 05, 2017 53.53 53.53 53.39 53.42 2,190 -0.14(-0.26%)
Oct 04, 2017 53.67 53.67 53.44 53.55 4,868 +0.00(+0.00%)
Oct 03, 2017 53.38 53.62 53.38 53.55 7,783 +0.15(+0.28%)
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.