Skip to main content

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

43.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 62.86 63.17 62.81 63.12 99,739 +0.00(+0.00%)
Aug 29, 2019 63.54 66.18 61.01 63.12 18,097 -0.23(-0.37%)
Aug 28, 2019 63.53 63.58 63.31 63.35 11,038 +0.05(+0.08%)
Aug 27, 2019 62.95 63.32 62.95 63.30 10,061 +0.53(+0.84%)
Aug 26, 2019 62.85 63.09 62.75 62.78 9,487 -0.20(-0.32%)
Aug 23, 2019 62.19 63.03 62.19 62.98 10,132 +0.91(+1.47%)
Aug 22, 2019 62.11 62.46 62.04 62.07 13,619 -0.29(-0.47%)
Aug 21, 2019 62.33 62.59 62.32 62.36 12,245 -0.35(-0.56%)
Aug 20, 2019 62.74 62.76 62.62 62.71 16,826 +0.54(+0.87%)
Aug 19, 2019 62.16 62.36 62.11 62.17 23,278 -0.60(-0.95%)
Aug 16, 2019 62.65 62.80 62.44 62.77 24,064 -0.32(-0.51%)
Aug 15, 2019 62.45 63.10 62.43 63.09 10,512 +0.79(+1.27%)
Aug 14, 2019 62.25 62.36 62.18 62.30 10,385 +0.81(+1.31%)
Aug 13, 2019 61.97 62.00 61.19 61.49 30,960 -0.47(-0.76%)
Aug 12, 2019 61.62 61.97 61.62 61.96 6,041 +0.79(+1.29%)
Aug 09, 2019 61.41 61.69 61.10 61.18 22,903 -0.17(-0.28%)
Aug 08, 2019 61.01 61.43 60.69 61.35 42,687 +0.03(+0.05%)
Aug 07, 2019 62.21 62.27 61.32 61.32 24,833 -0.01(-0.02%)
Aug 06, 2019 60.92 61.33 60.86 61.33 9,884 +0.17(+0.28%)
Aug 05, 2019 60.92 61.19 60.86 61.16 10,475 +1.05(+1.74%)
Aug 02, 2019 59.89 60.13 59.89 60.11 26,386 +0.21(+0.36%)
Aug 01, 2019 58.92 59.90 58.85 59.90 67,139 +1.28(+2.18%)
Jul 31, 2019 58.35 58.63 58.15 58.62 20,564 +0.31(+0.53%)
Jul 30, 2019 58.34 58.38 58.22 58.31 2,253 +0.04(+0.07%)
Jul 29, 2019 58.33 58.39 58.26 58.27 2,092 +0.10(+0.18%)
Jul 26, 2019 58.21 58.21 58.10 58.17 13,931 +0.00(+0.00%)
Jul 25, 2019 58.14 58.20 58.05 58.16 8,768 -0.23(-0.39%)
Jul 24, 2019 58.41 58.44 58.37 58.39 3,665 +0.17(+0.29%)
Jul 23, 2019 58.30 58.36 58.18 58.22 1,765 -0.18(-0.32%)
Jul 22, 2019 58.50 58.58 58.41 58.41 9,871 +0.00(+0.01%)
Jul 19, 2019 58.35 58.50 58.32 58.40 13,193 -0.16(-0.28%)
Jul 18, 2019 58.17 58.67 58.17 58.56 8,516 +0.22(+0.39%)
Jul 17, 2019 58.00 58.34 58.00 58.34 3,542 +0.57(+0.99%)
Jul 16, 2019 57.67 57.77 57.67 57.77 3,727 -0.28(-0.48%)
Jul 15, 2019 57.88 58.04 57.88 58.04 4,357 +0.23(+0.39%)
Jul 12, 2019 57.65 57.84 57.65 57.82 4,116 +0.12(+0.22%)
Jul 11, 2019 58.07 58.19 57.63 57.69 6,023 -0.59(-1.01%)
Jul 10, 2019 58.29 58.29 58.21 58.28 2,038 +0.11(+0.18%)
Jul 09, 2019 58.33 58.33 58.13 58.17 8,969 -0.12(-0.21%)
Jul 08, 2019 58.55 58.55 58.30 58.30 972 -0.09(-0.16%)
Jul 05, 2019 58.48 58.48 58.14 58.39 48,339 -0.81(-1.37%)
Jul 03, 2019 59.10 59.28 59.10 59.20 2,321 +0.22(+0.37%)
Jul 02, 2019 58.67 58.99 58.67 58.98 3,336 +0.44(+0.75%)
Jul 01, 2019 58.70 58.73 58.33 58.54 83,144 -0.15(-0.26%)
Jun 28, 2019 58.56 58.81 58.55 58.70 25,752 +0.05(+0.08%)
Jun 27, 2019 58.37 58.67 58.37 58.65 6,825 +0.32(+0.55%)
Jun 26, 2019 58.63 58.63 58.29 58.32 5,173 -0.52(-0.89%)
Jun 25, 2019 58.84 58.94 58.83 58.85 4,506 +0.22(+0.38%)
Jun 24, 2019 58.45 58.63 58.45 58.63 4,122 +0.40(+0.68%)
Jun 21, 2019 58.40 58.46 58.17 58.23 55,882 -0.48(-0.83%)
Jun 20, 2019 58.78 58.96 58.71 58.71 4,882 +0.20(+0.35%)
Jun 19, 2019 57.98 58.51 57.90 58.51 10,192 +0.30(+0.52%)
Jun 18, 2019 58.19 58.50 58.13 58.21 9,326 +0.22(+0.38%)
Jun 17, 2019 57.99 58.04 57.92 57.99 8,804 -0.02(-0.04%)
Jun 14, 2019 57.88 58.07 57.88 58.01 18,521 +0.09(+0.15%)
Jun 13, 2019 57.75 58.01 57.75 57.93 19,719 +0.26(+0.44%)
Jun 12, 2019 57.46 57.71 57.46 57.67 25,362 +0.26(+0.46%)
Jun 11, 2019 57.31 57.46 57.28 57.41 23,235 +0.02(+0.03%)
Jun 10, 2019 57.55 57.63 57.39 57.39 162,480 -0.59(-1.01%)
Jun 07, 2019 58.14 58.14 57.90 57.97 21,379 +0.45(+0.79%)
Jun 06, 2019 57.68 57.82 57.47 57.52 6,389 -0.07(-0.12%)
Jun 05, 2019 57.71 57.81 57.52 57.59 34,369 +0.05(+0.08%)
Jun 04, 2019 57.53 57.70 57.35 57.54 62,999 -0.46(-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.