Skip to main content

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

46.81 -0.36 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 53.63 54.04 53.63 53.94 17,410 +0.21(+0.40%)
Jul 28, 2022 53.74 53.86 53.52 53.73 4,248 +1.03(+1.96%)
Jul 27, 2022 52.85 53.08 52.70 52.70 2,036 +0.22(+0.42%)
Jul 26, 2022 53.08 53.23 52.48 52.48 1,416 +0.14(+0.27%)
Jul 25, 2022 52.24 52.47 52.18 52.33 16,435 -0.47(-0.88%)
Jul 22, 2022 52.47 52.80 52.47 52.80 4,605 +1.16(+2.25%)
Jul 21, 2022 51.04 51.65 51.04 51.64 7,229 +1.16(+2.30%)
Jul 20, 2022 51.03 51.03 50.44 50.48 1,163 -0.15(-0.31%)
Jul 19, 2022 50.95 50.95 50.55 50.63 48,634 -0.49(-0.96%)
Jul 18, 2022 50.95 51.17 50.76 51.12 134,793 -0.28(-0.55%)
Jul 15, 2022 51.35 51.51 51.35 51.40 774 +0.28(+0.55%)
Jul 14, 2022 50.71 51.18 50.62 51.12 5,616 -0.48(-0.93%)
Jul 13, 2022 50.64 51.60 50.64 51.60 2,525 +0.39(+0.77%)
Jul 12, 2022 51.56 51.56 51.07 51.20 45,737 +0.32(+0.64%)
Jul 11, 2022 50.67 51.01 50.67 50.88 2,892 +0.70(+1.39%)
Jul 08, 2022 50.26 50.40 50.11 50.18 5,508 -0.65(-1.29%)
Jul 07, 2022 51.37 51.42 50.74 50.84 14,864 -0.58(-1.12%)
Jul 06, 2022 52.52 52.52 51.41 51.41 9,853 -1.04(-1.98%)
Jul 05, 2022 52.35 52.64 52.25 52.45 29,978 +0.51(+0.98%)
Jul 01, 2022 51.76 52.21 51.74 51.94 11,512 +1.09(+2.15%)
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%)
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.