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 31, 2012 48.99 49.61 48.97 49.60 69,735 +0.57(+1.16%)
Aug 30, 2012 49.05 49.15 48.98 49.03 47,292 +0.22(+0.46%)
Aug 29, 2012 48.90 48.90 48.68 48.81 104,164 -0.02(-0.04%)
Aug 27, 2012 48.76 48.88 48.70 48.82 73,708 +0.23(+0.48%)
Aug 24, 2012 48.88 48.88 48.57 48.59 70,499 -0.09(-0.18%)
Aug 23, 2012 48.72 48.78 48.63 48.68 128,874 +0.19(+0.39%)
Aug 22, 2012 48.08 48.50 48.03 48.49 87,786 +0.73(+1.53%)
Aug 21, 2012 47.52 47.78 47.37 47.76 87,658 +0.05(+0.11%)
Aug 20, 2012 47.60 47.78 47.60 47.71 74,393 +0.04(+0.09%)
Aug 17, 2012 47.66 47.77 47.62 47.66 101,009 +0.17(+0.36%)
Aug 16, 2012 47.77 47.84 47.36 47.49 135,500 -0.23(-0.49%)
Aug 15, 2012 47.97 47.97 47.69 47.72 96,153 -0.52(-1.07%)
Aug 14, 2012 48.35 48.44 48.22 48.24 157,479 -0.51(-1.04%)
Aug 13, 2012 48.80 48.94 48.73 48.75 114,454 -0.03(-0.07%)
Aug 10, 2012 48.87 48.90 48.75 48.78 125,880 +0.24(+0.50%)
Aug 09, 2012 48.43 48.64 48.29 48.54 124,530 -0.03(-0.07%)
Aug 08, 2012 48.69 48.82 48.47 48.57 81,093 -0.16(-0.33%)
Aug 07, 2012 48.77 48.80 48.62 48.74 143,578 -0.48(-0.98%)
Aug 06, 2012 49.21 49.37 49.16 49.22 177,656 +0.07(+0.14%)
Aug 03, 2012 49.30 49.30 48.96 49.15 163,925 -0.52(-1.04%)
Aug 02, 2012 49.73 49.96 49.63 49.66 384,621 +0.20(+0.40%)
Aug 01, 2012 49.58 49.96 49.30 49.47 20,822,154 -0.29(-0.59%)
Jul 31, 2012 49.52 49.76 49.52 49.76 46,354 +0.15(+0.29%)
Jul 30, 2012 49.30 49.63 49.28 49.61 1,589 +0.30(+0.61%)
Jul 27, 2012 49.66 49.66 49.14 49.31 10,432 -0.74(-1.48%)
Jul 26, 2012 50.08 50.12 50.01 50.05 10,509 -0.23(-0.46%)
Jul 25, 2012 50.25 50.32 50.15 50.28 5,452 +0.04(+0.09%)
Jul 24, 2012 49.96 50.30 49.96 50.24 9,813 +0.23(+0.46%)
Jul 23, 2012 50.21 50.23 49.99 50.01 13,058 +0.07(+0.14%)
Jul 20, 2012 49.87 49.94 49.87 49.94 2,765 +0.39(+0.79%)
Jul 19, 2012 49.52 49.54 49.48 49.54 9,903 -0.09(-0.19%)
Jul 18, 2012 49.72 49.79 49.64 49.64 5,076 +0.10(+0.21%)
Jul 17, 2012 49.61 49.81 49.54 49.54 12,700 -0.24(-0.47%)
Jul 16, 2012 49.91 50.02 49.77 49.77 11,285 +0.18(+0.37%)
Jul 13, 2012 49.52 49.66 49.51 49.59 30,411 -0.11(-0.22%)
Jul 12, 2012 49.63 49.75 49.61 49.70 14,706 +0.21(+0.43%)
Jul 11, 2012 49.58 49.91 49.44 49.48 14,479 -0.05(-0.10%)
Jul 10, 2012 49.48 49.61 49.48 49.54 5,982 +0.02(+0.03%)
Jul 09, 2012 49.32 49.54 49.29 49.52 6,128 +0.27(+0.54%)
Jul 06, 2012 49.17 49.32 49.15 49.25 22,505 +0.43(+0.88%)
Jul 05, 2012 48.72 48.94 48.69 48.82 105,055 +0.21(+0.42%)
Jul 03, 2012 48.88 48.89 48.61 48.62 154,325 -0.31(-0.63%)
Jul 02, 2012 48.70 49.24 48.70 48.93 15,711,333 +0.44(+0.90%)
Jun 29, 2012 48.44 48.58 48.37 48.49 208,067 -0.46(-0.95%)
Jun 28, 2012 48.92 49.07 48.89 48.95 135,458 +0.27(+0.55%)
Jun 27, 2012 48.62 48.73 48.39 48.69 146,865 +0.18(+0.37%)
Jun 26, 2012 48.46 48.63 48.41 48.51 141,981 -0.22(-0.46%)
Jun 25, 2012 48.58 48.73 48.58 48.73 114,629 +0.51(+1.05%)
Jun 22, 2012 48.38 48.44 48.18 48.22 115,673 -0.39(-0.81%)
Jun 21, 2012 48.44 48.80 48.44 48.62 153,890 +0.22(+0.46%)
Jun 20, 2012 48.31 49.68 48.19 48.39 142,801 -0.25(-0.51%)
Jun 19, 2012 48.77 48.77 48.50 48.64 125,245 -0.28(-0.58%)
Jun 18, 2012 49.02 49.02 48.80 48.93 170,958 -0.07(-0.14%)
Jun 15, 2012 48.86 49.05 48.82 48.99 327,936 +0.40(+0.83%)
Jun 14, 2012 48.71 48.84 48.47 48.59 134,292 -0.22(-0.46%)
Jun 13, 2012 48.52 48.89 48.46 48.81 169,605 +0.45(+0.92%)
Jun 12, 2012 48.61 48.75 48.26 48.37 110,431 -0.48(-0.98%)
Jun 11, 2012 48.43 48.90 48.38 48.85 180,861 +0.22(+0.46%)
Jun 08, 2012 48.94 48.97 48.51 48.63 332,230 +0.15(+0.32%)
Jun 07, 2012 48.15 48.63 48.15 48.47 165,686 +0.21(+0.44%)
Jun 06, 2012 48.75 48.89 48.24 48.26 201,179 -0.71(-1.46%)
Jun 05, 2012 49.11 49.23 48.89 48.97 110,271 -0.33(-0.68%)
Jun 04, 2012 49.36 49.88 49.21 49.30 256,878 -0.55(-1.10%)
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.