Skip to main content

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

42.83 +0.41 (+0.96%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 42.61 42.89 42.41 42.83 14,229 +0.41(+0.96%)
Nov 27, 2023 42.16 42.47 41.85 42.42 6,669 +0.54(+1.29%)
Nov 24, 2023 41.92 41.94 41.83 41.88 4,027 -0.38(-0.89%)
Nov 22, 2023 42.56 42.56 42.12 42.26 7,934 -0.03(-0.07%)
Nov 21, 2023 42.43 42.46 42.15 42.29 2,775 +0.05(+0.11%)
Nov 20, 2023 41.89 42.32 41.89 42.24 17,217 +0.11(+0.27%)
Nov 17, 2023 42.08 42.24 42.01 42.13 12,772 +0.07(+0.16%)
Nov 16, 2023 41.96 42.15 41.95 42.06 5,296 +0.57(+1.38%)
Nov 15, 2023 41.72 41.72 41.42 41.49 7,789 -0.65(-1.54%)
Nov 14, 2023 42.02 42.15 41.98 42.14 5,599 +1.22(+2.98%)
Nov 13, 2023 40.78 40.92 40.58 40.92 5,674 -0.08(-0.20%)
Nov 10, 2023 41.37 41.37 40.91 41.00 19,427 +0.09(+0.22%)
Nov 09, 2023 41.60 41.60 40.84 40.91 15,630 -0.85(-2.03%)
Nov 08, 2023 41.45 41.81 41.45 41.76 7,718 +0.31(+0.75%)
Nov 07, 2023 41.36 41.48 41.36 41.44 11,650 +0.48(+1.18%)
Nov 06, 2023 41.18 41.18 40.90 40.96 8,397 -0.52(-1.25%)
Nov 03, 2023 41.77 41.77 41.48 41.48 8,611 +0.70(+1.73%)
Nov 02, 2023 40.96 41.01 40.76 40.78 6,982 +0.36(+0.88%)
Nov 01, 2023 40.15 40.42 39.97 40.42 37,921 +0.92(+2.32%)
Oct 31, 2023 39.73 39.73 39.50 39.50 9,079 -0.26(-0.65%)
Oct 30, 2023 39.51 39.79 39.41 39.76 5,961 -0.08(-0.19%)
Oct 27, 2023 39.80 39.84 39.74 39.84 607 +0.11(+0.27%)
Oct 26, 2023 39.33 39.75 39.20 39.73 2,202 +0.54(+1.37%)
Oct 25, 2023 39.14 39.39 39.14 39.19 3,625 -0.68(-1.72%)
Oct 24, 2023 39.69 39.87 39.57 39.87 11,285 +0.19(+0.49%)
Oct 23, 2023 39.13 39.92 39.13 39.68 33,212 +0.32(+0.82%)
Oct 20, 2023 39.26 39.52 39.23 39.36 10,382 +0.44(+1.13%)
Oct 19, 2023 39.09 39.30 38.91 38.91 29,097 -0.45(-1.14%)
Oct 18, 2023 39.40 39.48 39.32 39.36 33,694 -0.37(-0.93%)
Oct 17, 2023 39.64 39.90 39.64 39.74 10,446 -0.79(-1.95%)
Oct 16, 2023 40.55 40.55 40.46 40.53 1,048 -0.49(-1.19%)
Oct 13, 2023 41.03 41.06 40.96 41.01 6,130 +0.48(+1.19%)
Oct 12, 2023 40.96 40.96 40.46 40.53 2,969 -0.76(-1.85%)
Oct 11, 2023 41.18 41.35 41.07 41.29 7,781 +0.40(+0.97%)
Oct 10, 2023 40.72 41.10 40.59 40.90 10,738 -0.17(-0.43%)
Oct 09, 2023 40.75 41.07 40.75 41.07 4,842 +0.99(+2.47%)
Oct 06, 2023 39.79 40.27 39.79 40.08 2,622 -0.44(-1.09%)
Oct 05, 2023 40.59 40.59 40.36 40.52 12,800 +0.14(+0.35%)
Oct 04, 2023 40.20 40.38 40.04 40.38 4,222 +0.49(+1.23%)
Oct 03, 2023 40.48 40.52 39.85 39.89 12,761 -0.75(-1.85%)
Oct 02, 2023 40.69 40.69 40.60 40.64 3,186 -0.63(-1.52%)
Sep 29, 2023 41.40 41.40 41.24 41.27 2,981 +0.05(+0.12%)
Sep 28, 2023 40.74 41.23 40.61 41.22 13,317 +0.23(+0.55%)
Sep 27, 2023 41.65 41.65 40.91 40.99 4,329 -0.38(-0.91%)
Sep 26, 2023 41.54 41.54 41.33 41.37 4,392 -0.06(-0.14%)
Sep 25, 2023 41.59 41.53 41.43 41.43 4,041 -0.64(-1.52%)
Sep 22, 2023 41.91 42.09 41.91 42.07 2,603 +0.28(+0.67%)
Sep 21, 2023 41.84 41.87 41.70 41.79 13,481 -0.65(-1.53%)
Sep 20, 2023 42.74 42.77 42.44 42.44 2,169 -0.04(-0.10%)
Sep 19, 2023 42.64 42.64 42.48 42.48 1,000 -0.31(-0.73%)
Sep 18, 2023 42.61 42.80 42.61 42.79 4,485 +0.02(+0.06%)
Sep 15, 2023 42.94 42.94 42.75 42.77 45,642 -0.20(-0.47%)
Sep 14, 2023 43.22 43.22 42.94 42.97 4,971 -0.27(-0.62%)
Sep 13, 2023 43.00 43.31 43.00 43.24 1,832 +0.12(+0.28%)
Sep 12, 2023 42.92 43.12 42.92 43.12 2,841 +0.12(+0.29%)
Sep 11, 2023 42.99 43.00 42.99 43.00 236 -0.18(-0.41%)
Sep 08, 2023 43.41 43.41 43.13 43.18 2,528 +0.02(+0.06%)
Sep 07, 2023 42.99 43.15 42.99 43.15 2,090 +0.27(+0.64%)
Sep 06, 2023 43.26 43.26 42.88 42.88 3,175 -0.23(-0.54%)
Sep 05, 2023 43.40 43.40 43.04 43.11 3,333 -0.52(-1.18%)
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.