Skip to main content

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

55.29 +0.31 (+0.56%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 55.12 55.14 54.70 54.98 5,940 -0.67(-1.20%)
Aug 16, 2022 55.23 55.65 55.23 55.65 1,640 -0.06(-0.11%)
Aug 15, 2022 56.02 56.02 55.71 55.71 8,268 +0.18(+0.32%)
Aug 12, 2022 55.49 55.54 55.25 55.53 9,870 +0.50(+0.90%)
Aug 11, 2022 56.13 56.13 54.96 55.03 1,331 -0.81(-1.44%)
Aug 10, 2022 56.53 56.53 55.84 55.84 355 +0.08(+0.14%)
Aug 09, 2022 55.78 55.86 55.70 55.76 1,640 -0.33(-0.59%)
Aug 08, 2022 56.01 56.09 55.84 56.09 54,991 +0.64(+1.15%)
Aug 05, 2022 55.59 55.59 55.35 55.45 6,824 -1.59(-2.79%)
Aug 04, 2022 56.49 57.04 56.47 57.04 12,543 +0.59(+1.04%)
Aug 03, 2022 55.87 56.46 55.56 56.46 2,463 +0.36(+0.64%)
Aug 02, 2022 57.62 57.70 56.10 56.10 52,860 -1.38(-2.40%)
Aug 01, 2022 57.16 57.68 57.16 57.48 227,682 +0.32(+0.56%)
Jul 29, 2022 56.83 57.26 56.83 57.16 16,430 +0.23(+0.40%)
Jul 28, 2022 56.95 57.07 56.71 56.93 4,009 +1.09(+1.96%)
Jul 27, 2022 56.00 56.25 55.84 55.84 1,922 +0.23(+0.42%)
Jul 26, 2022 56.25 56.41 55.61 55.61 1,337 +0.15(+0.27%)
Jul 25, 2022 55.36 55.60 55.29 55.46 15,510 -0.49(-0.88%)
Jul 22, 2022 55.60 55.95 55.60 55.95 4,346 +1.23(+2.25%)
Jul 21, 2022 54.08 54.73 54.08 54.72 6,822 +1.23(+2.30%)
Jul 20, 2022 54.07 54.07 53.45 53.49 1,098 -0.16(-0.31%)
Jul 19, 2022 53.99 53.99 53.57 53.65 45,896 -0.52(-0.96%)
Jul 18, 2022 53.99 54.22 53.79 54.17 127,204 -0.30(-0.55%)
Jul 15, 2022 54.41 54.58 54.41 54.47 731 +0.30(+0.55%)
Jul 14, 2022 53.74 54.23 53.64 54.17 5,300 -0.51(-0.93%)
Jul 13, 2022 53.66 54.68 53.66 54.68 2,383 +0.42(+0.77%)
Jul 12, 2022 54.64 54.64 54.12 54.26 43,162 +0.34(+0.64%)
Jul 11, 2022 53.69 54.05 53.69 53.92 2,730 +0.74(+1.39%)
Jul 08, 2022 53.26 53.41 53.10 53.18 5,198 -0.69(-1.29%)
Jul 07, 2022 54.43 54.49 53.77 53.87 14,028 -0.61(-1.12%)
Jul 06, 2022 55.65 55.65 54.48 54.48 9,299 -1.10(-1.98%)
Jul 05, 2022 55.47 55.78 55.37 55.58 28,291 +0.54(+0.98%)
Jul 01, 2022 54.85 55.33 54.83 55.04 10,864 +1.16(+2.15%)
Jun 30, 2022 53.87 54.11 53.61 53.88 90,979 +0.85(+1.59%)
Jun 29, 2022 52.90 53.03 52.83 53.03 1,165 +0.85(+1.64%)
Jun 28, 2022 51.99 52.18 51.90 52.18 1,410 +0.02(+0.04%)
Jun 27, 2022 52.45 52.45 52.03 52.16 1,038 -0.54(-1.03%)
Jun 24, 2022 53.14 53.19 52.70 52.70 1,718 -0.38(-0.72%)
Jun 23, 2022 53.29 53.54 52.98 53.08 3,551 +0.61(+1.15%)
Jun 22, 2022 52.35 52.61 52.35 52.47 2,156 +1.32(+2.59%)
Jun 21, 2022 51.14 51.36 51.09 51.15 3,252 -0.59(-1.14%)
Jun 17, 2022 51.22 52.02 51.22 51.74 6,124 +0.13(+0.25%)
Jun 16, 2022 49.99 51.64 49.99 51.61 9,740 +0.63(+1.24%)
Jun 15, 2022 50.46 50.98 49.90 50.98 6,778 +1.33(+2.68%)
Jun 14, 2022 50.34 50.37 49.53 49.65 3,512 -0.81(-1.61%)
Jun 13, 2022 51.15 51.20 50.06 50.46 12,133 -1.87(-3.57%)
Jun 10, 2022 52.68 52.76 52.25 52.33 2,045 -1.03(-1.93%)
Jun 09, 2022 53.30 53.45 53.30 53.36 1,154 -0.20(-0.37%)
Jun 08, 2022 53.75 53.75 53.56 53.56 607 -0.34(-0.63%)
Jun 07, 2022 53.87 53.94 53.84 53.90 1,040 +0.45(+0.84%)
Jun 06, 2022 53.89 53.89 53.37 53.45 53,275 -0.72(-1.33%)
Jun 03, 2022 54.31 54.31 54.12 54.17 1,507 -0.26(-0.48%)
Jun 02, 2022 54.32 54.43 54.32 54.43 916 +0.12(+0.23%)
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.