Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.48 +0.54 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 34.81 34.94 34.81 34.94 3,028 +0.47(+1.36%)
Dec 30, 2010 34.45 34.47 34.20 34.47 2,096 -0.13(-0.37%)
Dec 29, 2010 33.94 34.60 33.94 34.60 992 +0.63(+1.84%)
Dec 28, 2010 34.38 34.38 33.95 33.98 13,626 -0.14(-0.40%)
Dec 27, 2010 34.53 34.53 34.11 34.11 2,305 -0.15(-0.45%)
Dec 23, 2010 34.37 34.37 34.23 34.27 8,217 -0.28(-0.82%)
Dec 22, 2010 34.53 34.55 34.53 34.55 815 -0.13(-0.37%)
Dec 21, 2010 34.70 34.70 34.39 34.68 3,493 +0.10(+0.29%)
Dec 20, 2010 34.83 34.99 34.54 34.58 8,909 +0.21(+0.61%)
Dec 17, 2010 34.21 34.37 34.21 34.37 8,103 +0.40(+1.19%)
Dec 16, 2010 33.54 34.00 33.40 33.97 8,967 +0.26(+0.78%)
Dec 15, 2010 34.10 34.12 33.70 33.70 3,319 -0.18(-0.53%)
Dec 14, 2010 34.36 34.39 33.85 33.88 6,172 -0.81(-2.32%)
Dec 13, 2010 34.36 34.78 34.28 34.69 11,995 +0.21(+0.61%)
Dec 10, 2010 34.82 34.84 34.48 34.48 21,564 -0.60(-1.71%)
Dec 09, 2010 35.02 35.11 34.86 35.08 10,060 +0.13(+0.38%)
Dec 08, 2010 34.91 34.95 34.47 34.95 8,692 -0.56(-1.57%)
Dec 07, 2010 36.04 36.06 35.39 35.51 7,872 -1.15(-3.13%)
Dec 06, 2010 36.56 36.65 36.56 36.65 16,770 +0.43(+1.17%)
Dec 03, 2010 36.65 36.65 36.23 36.23 743 +0.03(+0.08%)
Dec 02, 2010 36.21 36.51 36.20 36.20 9,580 -0.19(-0.53%)
Dec 01, 2010 36.70 36.70 36.39 36.39 1,164 -0.88(-2.35%)
Nov 30, 2010 37.56 37.63 37.27 37.27 8,921 +0.10(+0.27%)
Nov 29, 2010 37.17 37.17 37.17 37.17 407 +0.24(+0.64%)
Nov 26, 2010 36.93 36.93 36.87 36.93 6,184 +0.17(+0.46%)
Nov 24, 2010 37.06 36.76 36.76 36.76 3,668 -0.85(-2.26%)
Nov 23, 2010 37.71 37.71 37.57 37.61 9,275 +0.45(+1.21%)
Nov 22, 2010 37.16 37.16 37.16 37.16 698 +0.11(+0.30%)
Nov 19, 2010 36.84 37.05 36.84 37.05 465 +0.27(+0.74%)
Nov 18, 2010 36.78 36.78 36.78 36.78 931 -0.66(-1.77%)
Nov 17, 2010 37.25 37.46 37.25 37.44 7,188 +0.61(+1.66%)
Nov 16, 2010 37.12 37.17 36.59 36.83 19,565 +0.08(+0.22%)
Nov 15, 2010 37.15 37.15 36.75 36.75 6,724 -0.97(-2.58%)
Nov 12, 2010 38.13 38.23 37.72 37.72 7,802 -0.47(-1.24%)
Nov 11, 2010 38.30 38.44 38.20 38.20 5,124 -0.24(-0.64%)
Nov 10, 2010 38.23 38.44 37.94 38.44 4,886 +0.11(+0.29%)
Nov 09, 2010 38.66 38.74 38.24 38.33 6,093 -0.43(-1.10%)
Nov 08, 2010 38.89 38.96 38.74 38.76 12,810 -0.25(-0.64%)
Nov 04, 2010 38.90 39.00 39.00 39.00 12,112 +0.44(+1.14%)
Nov 03, 2010 38.47 38.57 38.00 38.57 5,147 +0.35(+0.91%)
Nov 02, 2010 38.25 38.25 38.22 38.22 2,380 +0.01(+0.02%)
Nov 01, 2010 38.21 38.21 38.21 38.21 256 +0.15(+0.39%)
Oct 29, 2010 38.06 38.06 38.06 38.06 232 +0.28(+0.75%)
Oct 28, 2010 37.57 37.83 37.57 37.78 2,040 +0.43(+1.15%)
Oct 27, 2010 37.35 37.35 37.35 37.35 782 -1.18(-3.06%)
Oct 25, 2010 38.48 38.53 38.48 38.53 5,357 +0.05(+0.14%)
Oct 21, 2010 38.55 38.47 38.47 38.47 5,590 -0.30(-0.76%)
Oct 20, 2010 38.54 38.77 38.54 38.77 2,387 +0.34(+0.89%)
Oct 19, 2010 38.42 38.42 38.42 38.42 1,397 -0.13(-0.33%)
Oct 18, 2010 38.55 38.55 38.55 38.55 1,164 +0.44(+1.15%)
Oct 15, 2010 38.27 38.27 38.12 38.12 9,829 -0.52(-1.34%)
Oct 14, 2010 38.69 38.69 38.63 38.63 931 -0.23(-0.59%)
Oct 13, 2010 38.64 38.89 38.60 38.86 5,811 -0.06(-0.14%)
Oct 12, 2010 39.05 39.05 38.92 38.92 5,357 -0.06(-0.16%)
Oct 07, 2010 38.97 38.98 38.98 38.98 141,152 +0.07(+0.17%)
Oct 06, 2010 39.04 39.04 38.92 38.92 857 +0.45(+1.17%)
Oct 05, 2010 38.54 38.54 38.44 38.47 5,939 +0.01(+0.03%)
Oct 04, 2010 38.34 38.45 38.27 38.45 100,187 +0.31(+0.82%)
Oct 01, 2010 38.14 38.21 38.07 38.14 670,433 -0.06(-0.16%)
Sep 30, 2010 38.14 38.20 38.14 38.20 2,329 -0.05(-0.12%)
Sep 29, 2010 38.24 38.25 38.24 38.25 1,169 -0.19(-0.50%)
Sep 28, 2010 38.18 38.44 38.18 38.44 1,162 +0.33(+0.86%)
Sep 27, 2010 37.89 38.11 37.87 38.11 15,044 +0.55(+1.47%)
Sep 24, 2010 37.61 37.63 37.55 37.56 21,238 -0.27(-0.72%)
Sep 23, 2010 38.08 38.08 37.83 37.83 9,079 +0.02(+0.06%)
Sep 22, 2010 37.78 38.07 37.78 37.81 34,838 +0.23(+0.62%)
Sep 21, 2010 37.18 37.57 37.05 37.57 26,320 +0.57(+1.53%)
Sep 20, 2010 36.86 37.01 36.85 37.01 22,640 +0.19(+0.52%)
Sep 17, 2010 36.81 36.84 36.77 36.81 6,598 -0.09(-0.23%)
Sep 15, 2010 37.05 37.12 36.90 36.90 61,322 -0.12(-0.34%)
Sep 14, 2010 37.02 37.02 37.02 37.02 3,733 +0.26(+0.71%)
Sep 13, 2010 36.44 36.76 36.44 36.76 2,734 +0.35(+0.96%)
Sep 10, 2010 36.47 36.47 36.37 36.41 7,709 -0.25(-0.69%)
Sep 09, 2010 36.87 36.87 36.66 36.66 7,155 -0.54(-1.45%)
Sep 08, 2010 37.26 37.26 37.08 37.21 60,697 -0.22(-0.60%)
Sep 07, 2010 37.25 37.45 37.25 37.43 10,518 +0.55(+1.50%)
Sep 03, 2010 36.67 36.92 36.67 36.87 6,540 -0.40(-1.06%)
Sep 02, 2010 37.41 37.41 37.27 37.27 95,464 -0.38(-1.00%)
Sep 01, 2010 37.48 37.65 37.46 37.65 336,960 -0.45(-1.17%)
Aug 31, 2010 38.09 38.09 38.09 38.09 710 +0.33(+0.88%)
Aug 30, 2010 37.43 37.84 37.43 37.76 10,714 +0.62(+1.66%)
Aug 27, 2010 37.14 37.90 37.14 37.14 4,448 -0.86(-2.27%)
Aug 26, 2010 37.74 38.00 37.74 38.00 2,573 +0.19(+0.49%)
Aug 25, 2010 38.21 38.21 37.82 37.82 1,863 -0.25(-0.67%)
Aug 24, 2010 37.91 38.18 37.91 38.07 9,666 +0.68(+1.83%)
Aug 20, 2010 37.64 37.39 37.39 37.39 10,714 -0.28(-0.73%)
Aug 19, 2010 37.57 37.78 37.57 37.66 6,964 +0.23(+0.62%)
Aug 18, 2010 37.63 37.63 37.43 37.43 2,415 +0.02(+0.06%)
Aug 17, 2010 37.54 37.54 37.34 37.41 15,216 -0.33(-0.88%)
Aug 16, 2010 37.70 37.78 37.62 37.74 16,421 +0.55(+1.47%)
Aug 13, 2010 37.20 37.20 36.97 37.20 22,321 +0.19(+0.51%)
Aug 12, 2010 37.11 37.11 36.92 37.01 8,625 -0.07(-0.19%)
Aug 11, 2010 36.96 37.09 36.96 37.08 22,146 +0.47(+1.28%)
Aug 10, 2010 36.23 36.67 36.23 36.61 26,828 +0.31(+0.85%)
Aug 09, 2010 36.27 36.32 36.23 36.30 12,945 -0.00(-0.01%)
Aug 06, 2010 36.30 36.30 36.28 36.30 5,089 +0.45(+1.25%)
Aug 05, 2010 35.77 35.86 35.76 35.86 6,312 +0.29(+0.82%)
Aug 04, 2010 35.62 35.62 35.57 35.57 8,851 -0.25(-0.70%)
Aug 03, 2010 35.70 35.90 35.70 35.81 39,513 +0.36(+1.03%)
Aug 02, 2010 35.53 35.60 35.43 35.45 550,148 -0.26(-0.72%)
Jul 30, 2010 35.71 35.73 35.68 35.71 6,377 +0.44(+1.24%)
Jul 29, 2010 35.16 35.34 35.16 35.27 27,415 +0.37(+1.06%)
Jul 28, 2010 34.90 34.90 34.90 34.90 291 -0.04(-0.11%)
Jul 27, 2010 34.88 34.97 34.88 34.94 3,628 -0.03(-0.09%)
Jul 26, 2010 34.97 34.97 34.97 34.97 6,493 -0.18(-0.50%)
Jul 23, 2010 35.29 35.29 35.12 35.14 4,399 -0.30(-0.85%)
Jul 22, 2010 35.45 35.45 35.41 35.44 1,253 -0.27(-0.75%)
Jul 21, 2010 35.38 35.71 35.38 35.71 16,171 +0.43(+1.21%)
Jul 20, 2010 35.34 35.41 35.28 35.28 5,033 +0.10(+0.28%)
Jul 19, 2010 35.28 35.29 35.19 35.19 15,314 -0.18(-0.52%)
Jul 16, 2010 35.37 35.41 35.09 35.37 13,805 +0.37(+1.07%)
Jul 15, 2010 34.95 35.08 34.95 35.00 7,360 +0.60(+1.75%)
Jul 14, 2010 34.42 34.42 34.40 34.40 1,863 +0.07(+0.21%)
Jul 13, 2010 34.45 34.45 34.32 34.32 470 -0.34(-0.99%)
Jul 12, 2010 34.77 34.80 34.65 34.67 7,274 +0.15(+0.44%)
Jul 09, 2010 34.52 34.59 34.52 34.52 6,512 -0.20(-0.57%)
Jul 08, 2010 34.65 34.73 34.65 34.72 6,773 -0.15(-0.43%)
Jul 07, 2010 34.91 34.91 34.86 34.86 2,375 -0.23(-0.66%)
Jul 06, 2010 34.86 35.13 34.86 35.10 7,034 +0.23(+0.66%)
Jul 02, 2010 34.87 34.91 34.80 34.87 47,782 -0.18(-0.52%)
Jul 01, 2010 35.09 35.32 35.03 35.05 25,826 +0.23(+0.65%)
Jun 30, 2010 34.82 34.82 34.82 34.82 232 -0.14(-0.39%)
Jun 29, 2010 34.83 34.96 34.79 34.96 3,270 +0.66(+1.93%)
Jun 25, 2010 34.30 34.30 34.30 34.30 3,959 +0.23(+0.68%)
Jun 24, 2010 34.26 34.28 33.99 34.07 6,160 -0.08(-0.24%)
Jun 23, 2010 34.03 34.15 34.03 34.15 570 +0.27(+0.81%)
Jun 22, 2010 33.55 33.88 33.55 33.88 6,270 +0.70(+2.10%)
Jun 21, 2010 33.18 33.19 33.10 33.18 8,674 -0.33(-0.99%)
Jun 18, 2010 33.51 33.62 33.51 33.51 8,294 -0.16(-0.47%)
Jun 17, 2010 33.50 33.71 33.50 33.67 4,749 +0.44(+1.32%)
Jun 16, 2010 33.32 33.32 33.21 33.23 3,952 -0.13(-0.40%)
Jun 15, 2010 33.32 33.44 33.32 33.36 12,396 +0.04(+0.13%)
Jun 14, 2010 33.29 33.32 33.29 33.32 7,337 -0.15(-0.45%)
Jun 11, 2010 33.36 33.47 33.36 33.47 4,809 +0.48(+1.44%)
Jun 10, 2010 33.28 33.29 32.96 32.99 22,563 -0.64(-1.91%)
Jun 09, 2010 33.40 33.64 33.40 33.64 4,882 +0.06(+0.18%)
Jun 08, 2010 33.62 33.70 33.56 33.58 24,883 -0.18(-0.55%)
Jun 07, 2010 33.45 33.76 33.45 33.76 8,883 +0.25(+0.76%)
Jun 04, 2010 33.51 33.53 33.22 33.51 9,573 +0.85(+2.60%)
Jun 03, 2010 32.55 32.77 32.55 32.66 10,558 -0.09(-0.29%)
Jun 02, 2010 33.14 33.14 32.75 32.75 95,184 -0.41(-1.24%)
Jun 01, 2010 33.01 33.17 32.95 33.17 325,516 +0.28(+0.86%)
May 28, 2010 32.88 32.88 32.76 32.88 3,493 +0.13(+0.41%)
May 27, 2010 32.86 32.86 32.67 32.75 29,266 -0.47(-1.41%)
May 26, 2010 33.07 33.22 33.07 33.22 2,401 -0.23(-0.69%)
May 25, 2010 33.45 33.45 33.45 33.45 465 +0.18(+0.55%)
May 24, 2010 33.38 33.38 33.25 33.26 4,318 +0.01(+0.03%)
May 21, 2010 33.26 33.26 33.26 33.26 4,658 +0.12(+0.35%)
May 20, 2010 33.11 33.25 33.06 33.14 6,987 +0.64(+1.95%)
May 18, 2010 32.30 32.50 32.50 32.50 10,714 +0.19(+0.57%)
May 17, 2010 32.15 32.41 32.15 32.32 3,959 +0.07(+0.21%)
May 14, 2010 32.25 32.25 32.14 32.25 5,823 +0.45(+1.41%)
May 13, 2010 31.80 31.80 31.80 31.80 931 +0.14(+0.45%)
May 12, 2010 31.62 31.66 31.62 31.66 1,164 -0.50(-1.55%)
May 07, 2010 32.16 32.16 32.16 32.16 0 -0.17(-0.51%)
May 06, 2010 31.71 32.60 31.71 32.32 10,714 +0.75(+2.37%)
May 05, 2010 31.57 31.57 31.57 31.57 9,549 +0.09(+0.30%)
May 04, 2010 31.38 31.48 31.35 31.48 6,615 +0.47(+1.52%)
May 03, 2010 30.98 31.01 30.98 31.01 22,593 -0.16(-0.51%)
Apr 30, 2010 31.07 31.21 31.07 31.17 53,456 +0.34(+1.10%)
Apr 29, 2010 30.64 30.83 30.64 30.83 3,610 +0.15(+0.50%)
Apr 28, 2010 30.84 30.85 30.51 30.67 83,736 -0.37(-1.20%)
Apr 27, 2010 30.68 31.07 30.68 31.04 39,571 +0.59(+1.93%)
Apr 26, 2010 30.57 30.57 30.46 30.46 11,413 +0.05(+0.17%)
Apr 23, 2010 30.43 30.43 30.37 30.40 5,590 -0.18(-0.59%)
Apr 22, 2010 30.79 30.79 30.57 30.59 29,115 -0.13(-0.42%)
Apr 21, 2010 30.68 30.71 30.68 30.71 5,497 +0.24(+0.80%)
Apr 20, 2010 30.48 30.48 30.46 30.47 8,385 -0.02(-0.06%)
Apr 19, 2010 30.59 30.59 30.49 30.49 1,164 -0.12(-0.41%)
Apr 16, 2010 30.41 30.66 30.41 30.61 11,406 +0.31(+1.03%)
Apr 15, 2010 30.30 30.30 30.30 30.30 232 -0.03(-0.11%)
Apr 14, 2010 30.33 30.33 30.33 30.33 4,192 +0.00(+0.00%)
Apr 13, 2010 30.39 30.39 30.29 30.33 4,076 +0.15(+0.50%)
Apr 12, 2010 30.14 30.18 30.14 30.18 1,164 +0.15(+0.49%)
Apr 09, 2010 29.87 30.04 29.87 30.04 5,124 +0.04(+0.14%)
Apr 08, 2010 30.15 30.19 29.99 29.99 15,179 -0.08(-0.26%)
Apr 07, 2010 29.81 30.07 29.81 30.07 4,658 +0.40(+1.36%)
Apr 06, 2010 29.73 29.73 29.66 29.67 16,071 +0.16(+0.54%)
Apr 05, 2010 29.61 29.61 29.43 29.51 20,439 -0.55(-1.82%)
Apr 01, 2010 30.05 30.05 30.05 30.05 465 -0.13(-0.43%)
Mar 31, 2010 30.18 30.18 30.13 30.18 1,630 +0.19(+0.63%)
Mar 29, 2010 29.99 29.99 29.99 29.99 0 -0.06(-0.21%)
Mar 26, 2010 29.87 30.06 29.87 30.06 46,931 +0.13(+0.43%)
Mar 25, 2010 30.07 30.07 29.92 29.93 2,096 -0.20(-0.67%)
Mar 24, 2010 30.44 30.44 30.05 30.13 21,240 -0.64(-2.09%)
Mar 23, 2010 30.77 30.77 30.77 30.77 232 -0.04(-0.13%)
Mar 22, 2010 30.89 30.89 30.81 30.81 27,881 +0.08(+0.27%)
Mar 19, 2010 30.70 30.82 30.69 30.73 20,031 -0.19(-0.61%)
Mar 17, 2010 30.92 30.92 30.92 30.92 0 +0.07(+0.24%)
Mar 16, 2010 30.76 30.87 30.71 30.85 13,509 +0.24(+0.77%)
Mar 15, 2010 30.61 30.61 30.61 30.61 2,096 +0.01(+0.04%)
Mar 12, 2010 30.54 30.61 30.54 30.60 2,562 +0.15(+0.49%)
Mar 11, 2010 30.45 30.45 30.45 30.45 465 -0.02(-0.07%)
Mar 10, 2010 30.49 30.49 30.43 30.47 8,851 -0.15(-0.49%)
Mar 09, 2010 30.55 30.62 30.53 30.62 4,891 +0.09(+0.31%)
Mar 08, 2010 30.52 30.52 30.52 30.52 8,035 -0.11(-0.35%)
Mar 05, 2010 30.65 30.65 30.58 30.63 3,726 -0.28(-0.90%)
Mar 04, 2010 30.79 30.91 30.79 30.91 1,397 +0.05(+0.15%)
Mar 03, 2010 30.81 30.86 30.75 30.86 3,028 -0.03(-0.10%)
Mar 02, 2010 30.77 30.89 30.75 30.89 30,732 +0.03(+0.11%)
Mar 01, 2010 30.82 30.93 30.80 30.86 203,291 -0.01(-0.04%)
Feb 26, 2010 30.83 30.94 30.83 30.87 3,028 +0.15(+0.49%)
Feb 25, 2010 30.77 30.77 30.62 30.72 80,773 +0.24(+0.79%)
Feb 24, 2010 30.44 30.59 30.44 30.48 6,431 -0.00(-0.01%)
Feb 23, 2010 30.09 30.49 30.09 30.49 80,475 +0.52(+1.73%)
Feb 18, 2010 30.16 29.97 29.97 29.97 11,180 -0.27(-0.88%)
Feb 17, 2010 30.48 30.48 30.23 30.23 25,621 -0.35(-1.15%)
Feb 16, 2010 30.59 30.59 30.59 30.59 465 +0.08(+0.25%)
Feb 12, 2010 30.51 30.51 30.51 30.51 4,192 +0.24(+0.79%)
Feb 11, 2010 30.36 30.36 30.19 30.27 3,726 -0.12(-0.40%)
Feb 10, 2010 30.62 30.63 30.32 30.39 6,379 -0.18(-0.59%)
Feb 09, 2010 30.74 30.83 30.54 30.57 43,556 -0.28(-0.90%)
Feb 08, 2010 30.84 30.85 30.72 30.85 18,237 -0.06(-0.19%)
Feb 05, 2010 30.71 31.01 30.66 30.91 15,713 +0.20(+0.66%)
Feb 04, 2010 30.52 30.71 30.52 30.71 16,071 +0.47(+1.56%)
Feb 03, 2010 30.27 30.37 30.23 30.23 5,823 -0.29(-0.94%)
Feb 02, 2010 30.50 30.53 30.49 30.52 6,538 +0.05(+0.15%)
Feb 01, 2010 30.45 30.47 30.44 30.47 304,574 -0.15(-0.49%)
Jan 29, 2010 30.34 30.62 30.30 30.62 21,196 +0.20(+0.65%)
Jan 28, 2010 30.28 30.43 30.28 30.43 47,330 -0.00(-0.01%)
Jan 27, 2010 30.69 30.69 30.43 30.43 1,863 -0.15(-0.48%)
Jan 26, 2010 30.55 30.58 30.52 30.58 17,702 +0.14(+0.45%)
Jan 25, 2010 30.51 30.51 30.44 30.44 23,758 -0.20(-0.66%)
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.