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 (%)
Apr 30, 2019 53.97 54.30 53.97 54.27 22,975 +0.24(+0.44%)
Apr 29, 2019 54.52 54.52 53.98 54.03 25,977 -0.24(-0.44%)
Apr 26, 2019 54.33 54.35 54.25 54.27 1,905 +0.27(+0.50%)
Apr 25, 2019 54.00 54.00 54.00 54.00 238 -0.14(-0.25%)
Apr 24, 2019 54.02 54.13 54.02 54.13 771 +0.41(+0.77%)
Apr 23, 2019 53.74 53.74 53.70 53.72 5,340 +0.18(+0.34%)
Apr 22, 2019 53.63 53.63 53.54 53.54 4,003 -0.20(-0.37%)
Apr 18, 2019 53.69 53.75 53.69 53.74 3,069 +0.27(+0.50%)
Apr 17, 2019 53.41 53.51 53.37 53.47 1,085 -0.03(-0.06%)
Apr 16, 2019 53.62 53.64 53.42 53.51 4,300 -0.30(-0.56%)
Apr 15, 2019 56.27 56.27 53.75 53.81 14,824 +0.12(+0.22%)
Apr 12, 2019 53.82 53.85 53.69 53.69 3,810 -0.51(-0.94%)
Apr 11, 2019 54.29 54.29 54.19 54.20 1,548 -0.26(-0.48%)
Apr 10, 2019 54.48 54.54 54.42 54.46 2,634 +0.24(+0.45%)
Apr 09, 2019 54.29 54.29 54.19 54.22 1,222 +0.21(+0.39%)
Apr 08, 2019 54.11 54.19 54.01 54.01 8,556 -0.20(-0.37%)
Apr 05, 2019 54.19 54.20 54.19 54.20 740 +0.07(+0.13%)
Apr 04, 2019 54.09 54.16 54.04 54.13 3,665 +0.06(+0.11%)
Apr 03, 2019 54.06 54.13 54.02 54.07 5,086 -0.34(-0.63%)
Apr 02, 2019 54.28 54.41 54.27 54.41 1,733 +0.21(+0.38%)
Apr 01, 2019 54.60 54.60 54.20 54.20 3,612 -0.77(-1.39%)
Mar 29, 2019 54.74 54.97 54.74 54.97 21,485 -0.17(-0.31%)
Mar 28, 2019 55.08 55.19 55.02 55.14 41,117 -0.05(-0.09%)
Mar 27, 2019 55.32 55.41 55.19 55.19 9,471 +0.26(+0.47%)
Mar 26, 2019 54.72 54.93 54.72 54.93 1,674 +0.00(+0.01%)
Mar 25, 2019 54.63 55.24 54.63 54.92 21,040 +0.30(+0.55%)
Mar 22, 2019 54.74 56.15 54.41 54.62 90,280 +0.78(+1.45%)
Mar 21, 2019 54.05 54.07 53.84 53.84 2,004 -0.09(-0.17%)
Mar 20, 2019 53.28 53.93 53.28 53.93 1,658 +0.65(+1.23%)
Mar 19, 2019 53.03 53.28 53.03 53.28 3,393 -0.03(-0.06%)
Mar 18, 2019 53.25 53.39 53.25 53.31 16,633 -0.06(-0.11%)
Mar 15, 2019 53.41 53.52 53.37 53.37 3,723 +0.24(+0.44%)
Mar 14, 2019 53.14 53.15 53.05 53.14 1,174 -0.10(-0.19%)
Mar 13, 2019 53.21 53.29 53.16 53.23 18,389 -0.07(-0.12%)
Mar 12, 2019 53.07 53.31 53.07 53.30 2,689 +0.22(+0.42%)
Mar 11, 2019 53.08 53.11 53.03 53.08 26,062 -0.03(-0.05%)
Mar 08, 2019 53.03 53.22 52.94 53.10 57,551 +0.15(+0.28%)
Mar 07, 2019 52.80 53.00 52.80 52.95 3,553 +0.38(+0.72%)
Mar 06, 2019 52.63 52.63 52.54 52.58 2,448 +0.28(+0.54%)
Mar 05, 2019 52.21 52.29 52.16 52.29 4,975 +0.03(+0.05%)
Mar 04, 2019 52.06 52.30 52.05 52.27 25,563 +0.32(+0.62%)
Mar 01, 2019 52.14 52.20 51.95 51.95 16,914 -0.39(-0.75%)
Feb 28, 2019 52.55 52.55 52.24 52.34 34,796 -0.24(-0.47%)
Feb 27, 2019 52.76 52.76 52.54 52.59 2,726 -0.35(-0.66%)
Feb 26, 2019 52.83 52.97 52.83 52.93 3,006 +0.25(+0.48%)
Feb 25, 2019 52.68 52.72 52.63 52.68 10,748 -0.08(-0.16%)
Feb 22, 2019 52.69 52.91 52.68 52.76 40,423 +0.23(+0.45%)
Feb 21, 2019 52.50 52.54 52.44 52.53 9,028 -0.30(-0.57%)
Feb 20, 2019 52.82 52.83 52.77 52.83 8,028 +0.01(+0.02%)
Feb 19, 2019 52.87 52.88 52.74 52.82 215,128 +0.15(+0.29%)
Feb 15, 2019 52.69 52.69 52.67 52.67 7,446 -0.11(-0.21%)
Feb 14, 2019 52.84 52.84 52.76 52.78 2,842 +0.44(+0.84%)
Feb 13, 2019 52.37 52.39 52.33 52.34 2,028 -0.23(-0.45%)
Feb 12, 2019 52.60 52.60 52.51 52.58 3,162 -0.16(-0.30%)
Feb 11, 2019 52.75 52.76 52.69 52.74 3,813 -0.17(-0.32%)
Feb 08, 2019 52.90 52.99 52.90 52.91 13,190 +0.11(+0.20%)
Feb 07, 2019 52.75 52.82 52.68 52.80 4,231 +0.31(+0.59%)
Feb 06, 2019 52.58 52.58 52.40 52.49 3,252 +0.12(+0.23%)
Feb 05, 2019 52.42 52.49 52.36 52.37 5,407 +0.14(+0.27%)
Feb 04, 2019 52.28 52.28 52.18 52.23 21,889 -0.19(-0.36%)
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.