Skip to main content

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

43.15 -0.07 (-0.16%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 43.27 43.35 43.09 43.09 115,974 -0.21(-0.48%)
Aug 29, 2013 42.89 43.37 42.89 43.29 4,440 +0.15(+0.36%)
Aug 28, 2013 43.24 43.32 43.02 43.14 24,069 -0.39(-0.91%)
Aug 27, 2013 43.34 43.59 43.24 43.53 13,748 +0.58(+1.35%)
Aug 26, 2013 43.11 43.11 42.92 42.95 9,991 +0.08(+0.19%)
Aug 23, 2013 42.37 42.90 42.28 42.87 31,889 +0.48(+1.13%)
Aug 22, 2013 42.46 42.50 42.25 42.39 21,989 -0.01(-0.02%)
Aug 21, 2013 42.76 42.92 42.40 42.40 40,025 -0.56(-1.30%)
Aug 20, 2013 42.91 42.98 42.81 42.96 16,192 +0.44(+1.03%)
Aug 19, 2013 42.71 42.71 42.43 42.52 35,899 -0.39(-0.92%)
Aug 16, 2013 43.22 43.23 42.71 42.92 116,148 -0.30(-0.70%)
Aug 15, 2013 43.21 43.45 43.01 43.22 25,502 -0.46(-1.04%)
Aug 14, 2013 43.58 43.70 43.58 43.67 5,663 +0.06(+0.14%)
Aug 13, 2013 43.89 43.89 43.58 43.61 32,197 -0.76(-1.70%)
Aug 12, 2013 44.69 44.70 44.37 44.37 7,649 -0.20(-0.44%)
Aug 09, 2013 44.39 44.59 44.39 44.56 14,701 +0.07(+0.15%)
Aug 08, 2013 44.47 44.58 44.46 44.50 11,019 +0.14(+0.31%)
Aug 07, 2013 44.18 44.45 44.18 44.36 38,962 +0.24(+0.54%)
Aug 06, 2013 44.05 44.15 43.99 44.12 22,024 +0.04(+0.10%)
Aug 05, 2013 44.14 44.17 43.97 44.07 43,779 -0.25(-0.56%)
Aug 02, 2013 44.10 44.34 44.03 44.32 189,719 +0.76(+1.75%)
Aug 01, 2013 44.09 44.09 43.43 43.56 26,059,016 -0.83(-1.88%)
Jul 31, 2013 43.74 44.40 43.65 44.39 58,847 +0.06(+0.14%)
Jul 30, 2013 44.44 44.44 44.21 44.33 29,142 -0.07(-0.15%)
Jul 29, 2013 44.43 44.43 44.26 44.40 172,183 -0.10(-0.23%)
Jul 26, 2013 44.57 44.60 44.46 44.50 221,219 +0.06(+0.14%)
Jul 25, 2013 44.05 44.45 44.05 44.44 107,770 +0.09(+0.19%)
Jul 24, 2013 44.40 44.46 44.13 44.36 93,224 -0.54(-1.20%)
Jul 23, 2013 44.80 44.94 44.80 44.90 151,220 -0.14(-0.31%)
Jul 22, 2013 45.02 45.08 44.96 45.04 80,018 -0.02(-0.04%)
Jul 19, 2013 44.83 45.05 44.76 45.05 78,529 +0.51(+1.14%)
Jul 18, 2013 44.92 44.92 44.55 44.55 95,338 -0.38(-0.85%)
Jul 17, 2013 45.08 45.11 44.85 44.93 103,317 +0.30(+0.66%)
Jul 16, 2013 44.59 44.66 44.50 44.63 90,224 +0.09(+0.19%)
Jul 15, 2013 44.33 44.55 44.33 44.55 114,589 +0.28(+0.64%)
Jul 12, 2013 44.62 44.65 44.10 44.26 80,665 -0.03(-0.06%)
Jul 11, 2013 44.15 44.33 44.03 44.29 201,321 +0.78(+1.80%)
Jul 10, 2013 43.82 43.85 43.44 43.51 290,279 -0.28(-0.65%)
Jul 09, 2013 43.80 43.88 43.72 43.79 114,672 +0.15(+0.35%)
Jul 08, 2013 43.42 43.71 43.42 43.64 237,266 +0.57(+1.32%)
Jul 05, 2013 43.42 43.45 43.07 43.07 846,868 -1.57(-3.52%)
Jul 03, 2013 44.84 44.98 44.62 44.64 100,664 -0.18(-0.40%)
Jul 02, 2013 44.78 44.92 44.66 44.82 232,430 +0.03(+0.08%)
Jul 01, 2013 44.53 44.87 44.50 44.79 18,364,788 +0.07(+0.15%)
Jun 28, 2013 44.46 44.76 44.26 44.72 72,922 +0.39(+0.87%)
Jun 26, 2013 44.52 44.53 44.17 44.33 20,932 +0.30(+0.68%)
Jun 25, 2013 44.42 44.43 43.96 44.03 56,604 -0.10(-0.23%)
Jun 24, 2013 43.70 44.49 43.70 44.13 154,816 -0.20(-0.46%)
Jun 21, 2013 45.10 45.16 44.34 44.34 68,341 -1.01(-2.22%)
Jun 20, 2013 45.39 45.54 45.07 45.35 67,194 -0.40(-0.86%)
Jun 19, 2013 47.07 47.07 45.59 45.74 164,867 -1.24(-2.65%)
Jun 18, 2013 46.84 47.04 46.80 46.99 10,171 -0.05(-0.11%)
Jun 17, 2013 47.37 47.37 46.97 47.04 77,688 -0.27(-0.56%)
Jun 14, 2013 47.31 47.48 47.23 47.30 257,622 +0.23(+0.49%)
Jun 13, 2013 46.65 47.22 46.65 47.07 91,341 +0.64(+1.39%)
Jun 12, 2013 46.58 46.83 46.41 46.43 59,915 -0.41(-0.88%)
Jun 11, 2013 46.36 46.86 46.30 46.84 49,552 +0.20(+0.42%)
Jun 10, 2013 46.63 46.81 46.51 46.64 136,993 -0.26(-0.55%)
Jun 07, 2013 47.24 47.45 46.87 46.90 60,985 -0.66(-1.39%)
Jun 06, 2013 47.39 48.10 47.29 47.56 121,015 +0.08(+0.16%)
Jun 05, 2013 47.25 47.53 47.21 47.48 328,283 +0.45(+0.95%)
Jun 04, 2013 47.06 47.26 46.99 47.04 3,812,852 -0.21(-0.45%)
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.