Skip to main content

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

46.71 -0.46 (-0.97%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 50.84 51.06 50.59 50.85 96,407 +0.80(+1.59%)
Jun 29, 2022 49.92 50.05 49.86 50.05 1,234 +0.81(+1.64%)
Jun 28, 2022 49.06 49.24 48.98 49.24 1,494 +0.02(+0.04%)
Jun 27, 2022 49.49 49.49 49.10 49.22 1,099 -0.51(-1.03%)
Jun 24, 2022 50.15 50.20 49.73 49.73 1,820 -0.36(-0.72%)
Jun 23, 2022 50.29 50.53 50.00 50.09 3,762 +0.57(+1.15%)
Jun 22, 2022 49.40 49.65 49.40 49.52 2,284 +1.25(+2.59%)
Jun 21, 2022 48.26 48.47 48.21 48.27 3,446 -0.56(-1.14%)
Jun 17, 2022 48.34 49.09 48.34 48.83 6,489 +0.12(+0.25%)
Jun 16, 2022 47.18 48.73 47.18 48.71 10,321 +0.60(+1.24%)
Jun 15, 2022 47.62 48.11 47.09 48.11 7,182 +1.26(+2.68%)
Jun 14, 2022 47.51 47.53 46.74 46.85 3,721 -0.77(-1.61%)
Jun 13, 2022 48.27 48.32 47.24 47.62 12,856 -1.76(-3.57%)
Jun 10, 2022 49.71 49.79 49.31 49.38 2,167 -0.97(-1.93%)
Jun 09, 2022 50.30 50.44 50.30 50.36 1,222 -0.19(-0.37%)
Jun 08, 2022 50.72 50.72 50.54 50.54 643 -0.32(-0.63%)
Jun 07, 2022 50.84 50.90 50.81 50.87 1,102 +0.42(+0.84%)
Jun 06, 2022 50.86 50.86 50.37 50.44 56,453 -0.68(-1.33%)
Jun 03, 2022 51.25 51.25 51.07 51.12 1,596 -0.25(-0.48%)
Jun 02, 2022 51.26 51.37 51.26 51.37 970 +0.12(+0.23%)
Jun 01, 2022 51.85 51.93 51.17 51.25 21,087 -0.60(-1.16%)
May 31, 2022 52.15 52.15 51.76 51.85 24,592 -1.03(-1.95%)
May 27, 2022 53.07 53.08 52.83 52.88 4,586 +0.31(+0.59%)
May 26, 2022 52.84 52.88 52.53 52.56 39,936 -0.35(-0.66%)
May 25, 2022 52.82 52.91 52.76 52.91 6,611 +0.22(+0.41%)
May 24, 2022 52.47 53.03 52.47 52.70 4,773 +0.86(+1.66%)
May 23, 2022 52.23 52.23 51.78 51.83 28,155 -0.63(-1.19%)
May 20, 2022 52.02 52.57 52.01 52.46 10,478 +0.51(+0.99%)
May 19, 2022 52.75 52.75 51.92 51.95 32,390 +0.41(+0.79%)
May 18, 2022 50.81 51.54 50.81 51.54 3,078 +0.68(+1.33%)
May 17, 2022 51.01 51.10 50.82 50.86 35,105 -0.78(-1.52%)
May 16, 2022 51.54 51.76 51.54 51.65 4,864 +0.40(+0.79%)
May 13, 2022 51.43 51.43 51.19 51.24 4,142 -0.61(-1.18%)
May 12, 2022 52.02 52.17 51.68 51.85 32,779 +0.47(+0.91%)
May 11, 2022 50.66 51.39 50.55 51.39 6,387 +0.63(+1.23%)
May 10, 2022 50.94 51.14 50.76 50.76 2,346 +0.38(+0.76%)
May 09, 2022 49.89 50.48 49.78 50.38 8,575 +0.63(+1.28%)
May 06, 2022 49.68 50.21 49.62 49.74 5,592 -0.54(-1.07%)
May 05, 2022 50.47 50.47 49.87 50.28 1,541 -0.91(-1.78%)
May 04, 2022 50.62 51.39 50.58 51.20 17,205 +0.49(+0.97%)
May 03, 2022 51.06 51.17 50.66 50.70 4,461 +0.08(+0.15%)
May 02, 2022 50.80 50.80 50.50 50.63 7,004 -0.65(-1.27%)
Apr 29, 2022 51.58 51.58 51.28 51.28 13,207 -0.51(-0.99%)
Apr 28, 2022 51.66 51.85 51.54 51.80 7,352 -0.25(-0.48%)
Apr 27, 2022 52.52 52.62 52.05 52.05 5,666 -0.52(-0.99%)
Apr 26, 2022 52.66 52.73 52.35 52.57 3,257 +0.68(+1.32%)
Apr 25, 2022 51.88 52.47 51.88 51.88 14,420 +0.61(+1.19%)
Apr 22, 2022 51.02 51.54 51.01 51.27 9,540 +0.03(+0.07%)
Apr 21, 2022 51.27 51.33 50.97 51.24 3,247 -0.55(-1.07%)
Apr 20, 2022 51.41 51.85 51.41 51.79 27,520 +0.83(+1.63%)
Apr 19, 2022 51.37 51.38 50.88 50.96 10,140 -0.72(-1.39%)
Apr 18, 2022 52.14 52.26 51.58 51.68 7,318 -0.30(-0.58%)
Apr 14, 2022 52.68 52.68 51.83 51.98 3,842 -0.96(-1.82%)
Apr 13, 2022 53.08 53.33 52.94 52.94 2,621 +0.21(+0.41%)
Apr 12, 2022 52.78 52.87 52.64 52.73 11,886 +0.49(+0.95%)
Apr 11, 2022 52.35 52.35 52.14 52.23 2,861 -0.47(-0.89%)
Apr 08, 2022 52.83 52.83 52.55 52.70 4,030 -0.47(-0.88%)
Apr 07, 2022 53.31 53.45 53.13 53.17 14,770 -0.39(-0.72%)
Apr 06, 2022 53.24 53.57 53.24 53.55 1,784 -0.38(-0.71%)
Apr 05, 2022 54.82 54.82 53.94 53.94 773 -1.24(-2.24%)
Apr 04, 2022 55.37 55.37 55.06 55.17 2,268 -0.21(-0.38%)
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.