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 (%)
Aug 29, 2014 48.47 48.53 48.53 48.53 158,863 +0.00(+0.00%)
Aug 28, 2014 48.60 48.60 48.44 48.53 165,988 +0.15(+0.31%)
Aug 27, 2014 48.32 48.40 48.20 48.38 265,606 +0.27(+0.56%)
Aug 26, 2014 48.26 48.27 48.10 48.11 256,251 -0.02(-0.04%)
Aug 25, 2014 48.07 48.08 48.00 48.12 124,143 +0.07(+0.14%)
Aug 22, 2014 48.06 48.07 47.77 48.06 397,027 +0.00(+0.01%)
Aug 21, 2014 47.90 48.13 47.90 48.05 138,784 +0.15(+0.31%)
Aug 20, 2014 48.05 48.12 47.82 47.90 99,688 -0.25(-0.53%)
Aug 19, 2014 48.43 48.46 48.11 48.16 225,569 -0.12(-0.25%)
Aug 18, 2014 48.37 48.39 48.25 48.28 10,056,359 -0.24(-0.49%)
Aug 15, 2014 48.15 48.83 48.15 48.52 166,302 +0.36(+0.74%)
Aug 14, 2014 48.14 48.24 47.95 48.16 163,677 +0.20(+0.42%)
Aug 13, 2014 47.80 48.04 47.80 47.96 156,959 +0.26(+0.55%)
Aug 12, 2014 47.85 47.85 47.67 47.69 136,947 -0.15(-0.32%)
Aug 11, 2014 47.85 47.95 47.74 47.85 111,730 +0.00(+0.01%)
Aug 08, 2014 48.07 48.27 47.86 47.84 319,526 -0.13(-0.27%)
Aug 07, 2014 47.54 47.97 47.45 47.97 229,626 +0.48(+1.01%)
Aug 06, 2014 47.69 47.69 47.47 47.49 131,987 +0.06(+0.13%)
Aug 05, 2014 47.35 47.50 47.15 47.43 79,560 +0.07(+0.15%)
Aug 04, 2014 47.46 47.54 47.35 47.36 90,590 +0.00(+0.00%)
Aug 01, 2014 47.02 47.44 46.86 47.36 809,073 +0.60(+1.29%)
Jul 31, 2014 46.56 46.92 46.56 46.76 157,407 -0.06(-0.12%)
Jul 30, 2014 47.07 47.12 45.99 46.82 125,840 -0.69(-1.44%)
Jul 29, 2014 47.50 47.55 47.32 47.50 150,299 +0.15(+0.31%)
Jul 28, 2014 47.35 47.44 47.24 47.35 143,072 -0.10(-0.22%)
Jul 25, 2014 47.39 47.50 47.31 47.46 108,927 +0.28(+0.59%)
Jul 24, 2014 47.21 47.23 47.11 47.18 96,009 -0.31(-0.64%)
Jul 23, 2014 47.58 47.64 47.49 47.49 104,504 -0.01(-0.02%)
Jul 22, 2014 47.44 47.52 47.28 47.49 205,793 +0.07(+0.15%)
Jul 21, 2014 47.48 47.62 47.40 47.42 65,991 +0.03(+0.06%)
Jul 18, 2014 47.51 47.51 47.24 47.40 74,883 -0.20(-0.42%)
Jul 17, 2014 47.30 47.62 47.17 47.60 546,063 +0.56(+1.19%)
Jul 16, 2014 46.87 47.08 46.86 47.04 11,659,256 +0.13(+0.28%)
Jul 15, 2014 46.89 47.19 46.79 46.91 99,766 -0.08(-0.17%)
Jul 14, 2014 46.99 47.07 46.94 46.99 69,161 -0.18(-0.39%)
Jul 11, 2014 47.16 47.26 47.15 47.17 14,167 +0.13(+0.28%)
Jul 10, 2014 47.22 47.27 47.01 47.04 53,547 +0.22(+0.47%)
Jul 09, 2014 46.72 46.95 46.52 46.82 98,477 +0.02(+0.04%)
Jul 08, 2014 46.71 46.86 46.71 46.80 24,451 +0.39(+0.85%)
Jul 07, 2014 46.28 46.46 46.28 46.41 160,181 +0.25(+0.55%)
Jul 03, 2014 46.02 46.16 46.16 46.16 263,400 -0.17(-0.36%)
Jul 02, 2014 46.56 46.56 46.30 46.32 405,014 -0.38(-0.82%)
Jul 01, 2014 46.84 46.88 46.69 46.71 13,601,374 -0.32(-0.69%)
Jun 30, 2014 47.01 47.10 46.91 47.03 120,516 +0.07(+0.15%)
Jun 27, 2014 47.08 47.14 46.95 46.96 91,704 +0.01(+0.01%)
Jun 26, 2014 46.86 47.08 46.86 46.96 71,313 +0.20(+0.44%)
Jun 25, 2014 46.89 46.93 46.70 46.75 191,384 +0.13(+0.27%)
Jun 24, 2014 46.48 46.62 46.33 46.62 115,487 +0.39(+0.85%)
Jun 23, 2014 46.45 46.48 46.23 46.23 132,288 -0.10(-0.22%)
Jun 20, 2014 46.14 46.34 46.10 46.33 87,794 +0.10(+0.22%)
Jun 19, 2014 46.62 46.62 46.10 46.23 189,340 -0.18(-0.39%)
Jun 18, 2014 46.12 46.41 45.95 46.41 558,919 +0.46(+1.01%)
Jun 17, 2014 46.17 46.17 45.93 45.95 26,152,132 -0.38(-0.83%)
Jun 16, 2014 46.33 46.46 46.27 46.34 327,281 +0.04(+0.09%)
Jun 13, 2014 46.06 46.45 46.06 46.29 297,498 -0.20(-0.43%)
Jun 12, 2014 46.16 46.54 46.08 46.49 249,235 +0.39(+0.85%)
Jun 11, 2014 46.12 46.24 46.02 46.10 398,504 +0.08(+0.17%)
Jun 10, 2014 46.02 46.10 45.97 46.02 306,209 -0.31(-0.68%)
Jun 06, 2014 46.62 46.65 46.30 46.34 284,712 -0.06(-0.13%)
Jun 05, 2014 46.21 46.49 46.21 46.40 289,017 +0.14(+0.30%)
Jun 04, 2014 46.41 46.43 46.20 46.26 264,499 -0.10(-0.23%)
Jun 03, 2014 46.61 46.67 46.32 46.36 212,721 -0.46(-0.99%)
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.