Skip to main content

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

44.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 44.68 44.88 44.60 44.65 34,763 -0.88(-1.93%)
Oct 03, 2024 45.70 45.82 45.53 45.53 79,069 -0.35(-0.76%)
Oct 02, 2024 45.93 45.94 45.88 45.88 21,676 -0.48(-1.04%)
Oct 01, 2024 46.43 46.59 46.14 46.36 72,721 +0.43(+0.93%)
Sep 30, 2024 46.22 46.22 45.78 45.93 156,460 -0.29(-0.63%)
Sep 27, 2024 46.05 46.32 46.03 46.22 5,773 +0.30(+0.66%)
Sep 26, 2024 46.00 46.01 45.83 45.92 3,766 -0.09(-0.20%)
Sep 25, 2024 46.26 47.08 45.99 46.01 44,691 -0.40(-0.86%)
Sep 24, 2024 45.94 46.43 45.93 46.41 3,867 +0.17(+0.38%)
Sep 23, 2024 46.14 46.38 45.86 46.23 139,371 -0.11(-0.24%)
Sep 20, 2024 46.19 46.46 46.13 46.35 1,872 -0.00(-0.00%)
Sep 19, 2024 46.15 47.14 46.15 46.35 8,851 -0.17(-0.37%)
Sep 18, 2024 46.68 46.76 46.42 46.52 18,017 -0.36(-0.77%)
Sep 17, 2024 47.05 47.05 46.81 46.88 9,251 -0.16(-0.33%)
Sep 16, 2024 46.83 47.05 46.79 47.04 82,114 +0.16(+0.34%)
Sep 13, 2024 47.03 47.03 46.82 46.88 2,370 +0.20(+0.43%)
Sep 12, 2024 46.59 46.85 46.51 46.68 10,672 -0.16(-0.34%)
Sep 11, 2024 46.80 46.97 46.68 46.83 7,220 -0.09(-0.19%)
Sep 10, 2024 46.56 46.98 46.50 46.92 16,523 +0.40(+0.85%)
Sep 09, 2024 46.23 46.52 46.23 46.52 101,166 +0.11(+0.24%)
Sep 06, 2024 46.30 46.79 46.23 46.41 13,466 +0.15(+0.32%)
Sep 05, 2024 46.21 46.37 46.05 46.26 7,170 +0.21(+0.45%)
Sep 04, 2024 45.52 46.09 45.52 46.06 8,360 +0.60(+1.33%)
Sep 03, 2024 45.43 45.56 45.27 45.45 205,091 +0.45(+1.01%)
Aug 30, 2024 45.18 45.37 44.95 45.00 6,088 -0.32(-0.71%)
Aug 29, 2024 45.29 45.34 45.20 45.32 8,761 -0.13(-0.29%)
Aug 28, 2024 45.51 45.58 45.44 45.45 8,415 -0.06(-0.13%)
Aug 27, 2024 45.41 45.51 45.31 45.51 2,384 -0.07(-0.15%)
Aug 26, 2024 46.01 46.01 45.55 45.58 60,537 -0.10(-0.23%)
Aug 23, 2024 45.45 45.78 45.45 45.68 8,582 +0.41(+0.90%)
Aug 22, 2024 45.51 45.51 45.16 45.27 10,638 -0.51(-1.11%)
Aug 21, 2024 45.68 45.91 45.44 45.78 184,547 +0.25(+0.55%)
Aug 20, 2024 45.49 45.56 45.25 45.53 30,078 +0.37(+0.81%)
Aug 19, 2024 45.09 45.23 45.00 45.16 77,294 +0.12(+0.26%)
Aug 16, 2024 45.04 45.11 44.95 45.04 19,100 +0.27(+0.61%)
Aug 15, 2024 44.75 44.95 44.63 44.77 12,009 -0.70(-1.53%)
Aug 14, 2024 45.53 45.59 45.46 45.46 10,079 +0.14(+0.30%)
Aug 13, 2024 45.44 45.44 45.21 45.33 32,976 +0.44(+0.98%)
Aug 12, 2024 44.63 45.03 44.63 44.89 100,170 +0.19(+0.42%)
Aug 09, 2024 44.77 44.85 44.67 44.70 5,298 +0.36(+0.81%)
Aug 08, 2024 44.33 44.49 44.22 44.34 79,397 -0.30(-0.67%)
Aug 07, 2024 44.68 44.84 44.51 44.64 29,398 -0.30(-0.66%)
Aug 06, 2024 45.61 45.61 44.86 44.94 298,947 -0.90(-1.97%)
Aug 05, 2024 46.51 46.62 45.59 45.84 360,586 +0.04(+0.09%)
Aug 02, 2024 45.26 45.88 45.26 45.80 82,271 +1.35(+3.03%)
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.