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 )

41.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 30, 2011 45.78 45.79 45.63 45.68 96,353 +0.08(+0.17%)
Dec 29, 2011 45.38 45.66 45.33 45.60 46,876 +0.15(+0.32%)
Dec 28, 2011 45.03 45.56 45.03 45.46 56,840 +0.49(+1.08%)
Dec 27, 2011 44.86 44.98 44.80 44.97 46,153 +0.17(+0.38%)
Dec 23, 2011 44.99 45.35 44.72 44.80 113,855 -0.35(-0.78%)
Dec 21, 2011 45.45 45.45 45.15 45.15 54,317 -0.31(-0.69%)
Dec 20, 2011 45.82 45.82 45.43 45.47 58,685 -0.76(-1.65%)
Dec 19, 2011 45.88 46.26 45.88 46.23 69,840 +0.24(+0.51%)
Dec 16, 2011 45.73 46.05 45.73 45.99 49,347 +0.39(+0.87%)
Dec 15, 2011 45.56 45.60 45.43 45.60 35,551 +0.05(+0.10%)
Dec 14, 2011 45.25 45.57 45.25 45.55 19,537 +0.33(+0.74%)
Dec 13, 2011 44.63 45.29 44.63 45.22 33,634 +0.41(+0.91%)
Dec 12, 2011 44.82 44.96 44.74 44.81 37,221 +0.22(+0.50%)
Dec 09, 2011 45.08 45.10 44.56 44.59 37,121 -0.58(-1.29%)
Dec 08, 2011 44.90 45.17 44.90 45.17 36,431 +0.42(+0.93%)
Dec 07, 2011 44.49 44.78 44.43 44.75 31,568 +0.43(+0.98%)
Dec 06, 2011 44.28 44.44 44.19 44.32 35,220 -0.29(-0.64%)
Dec 05, 2011 44.18 44.65 44.16 44.61 91,851 -0.03(-0.07%)
Dec 02, 2011 44.00 44.65 44.00 44.64 437,504 +0.36(+0.82%)
Dec 01, 2011 44.27 44.35 44.04 44.27 3,223,736 +0.12(+0.26%)
Nov 30, 2011 44.29 44.41 44.15 44.16 5,590 -0.63(-1.40%)
Nov 29, 2011 44.66 44.78 44.66 44.78 1,164 -0.06(-0.13%)
Nov 28, 2011 44.71 44.84 44.71 44.84 745 -0.10(-0.22%)
Nov 25, 2011 44.94 44.94 44.94 44.94 232 -0.46(-1.02%)
Nov 23, 2011 45.08 45.41 45.08 45.41 1,397 +0.33(+0.72%)
Nov 22, 2011 44.90 45.08 44.90 45.08 3,582 +0.23(+0.51%)
Nov 21, 2011 44.92 44.92 44.85 44.85 3,959 +0.12(+0.28%)
Nov 18, 2011 44.59 44.73 44.59 44.73 698 +0.04(+0.09%)
Nov 17, 2011 44.72 44.72 44.69 44.69 465 -0.00(-0.01%)
Nov 16, 2011 44.67 44.69 44.61 44.69 3,260 +0.27(+0.60%)
Nov 15, 2011 44.61 44.61 44.42 44.43 4,425 -0.10(-0.23%)
Nov 14, 2011 44.30 44.53 44.30 44.53 698 +0.57(+1.30%)
Nov 11, 2011 44.05 44.05 43.90 43.96 5,499 -0.52(-1.17%)
Nov 10, 2011 44.48 44.52 44.30 44.48 6,465 -0.33(-0.74%)
Nov 09, 2011 44.67 44.81 44.65 44.81 2,562 +0.75(+1.71%)
Nov 08, 2011 44.47 44.47 44.05 44.06 2,012 -0.46(-1.04%)
Nov 07, 2011 44.33 44.58 44.24 44.52 2,562 +0.20(+0.46%)
Nov 04, 2011 44.08 44.34 44.07 44.32 4,425 +0.18(+0.42%)
Nov 03, 2011 44.01 44.31 44.01 44.13 14,718 -0.32(-0.72%)
Nov 02, 2011 44.13 44.56 43.59 44.46 1,526,633 -0.22(-0.49%)
Nov 01, 2011 44.59 44.73 44.15 44.68 4,600,711 +1.00(+2.28%)
Oct 31, 2011 43.23 43.68 43.23 43.68 17,182 +1.07(+2.50%)
Oct 28, 2011 42.40 42.68 42.37 42.61 43,144 +0.43(+1.03%)
Oct 27, 2011 42.66 42.69 41.95 42.18 28,945 -0.99(-2.30%)
Oct 26, 2011 43.62 43.62 43.15 43.17 43,091 -0.50(-1.14%)
Oct 25, 2011 43.22 43.67 43.22 43.67 51,795 +0.67(+1.56%)
Oct 24, 2011 43.04 43.06 42.93 43.00 79,308 -0.09(-0.22%)
Oct 21, 2011 43.16 43.29 42.95 43.10 120,759 -0.12(-0.27%)
Oct 20, 2011 43.31 43.69 43.21 43.21 74,708 -0.22(-0.52%)
Oct 19, 2011 43.19 43.56 43.14 43.44 111,412 +0.16(+0.36%)
Oct 18, 2011 43.49 43.67 43.16 43.28 71,307 -0.02(-0.04%)
Oct 17, 2011 43.20 43.38 43.10 43.30 75,290 +0.40(+0.93%)
Oct 14, 2011 42.85 43.03 42.77 42.90 52,121 -0.40(-0.93%)
Oct 13, 2011 43.47 43.47 43.28 43.30 61,587 +0.46(+1.07%)
Oct 12, 2011 43.01 44.64 42.58 42.84 56,577 -0.39(-0.89%)
Oct 11, 2011 43.28 43.35 43.12 43.23 27,832 +0.24(+0.56%)
Oct 10, 2011 43.12 45.37 42.70 42.99 120,491 -0.94(-2.14%)
Oct 07, 2011 43.90 44.04 43.73 43.93 52,780 -0.44(-0.99%)
Oct 06, 2011 44.57 44.95 44.33 44.37 32,274 -0.58(-1.29%)
Oct 05, 2011 45.09 45.10 44.91 44.95 107,105 -0.43(-0.96%)
Oct 04, 2011 46.01 46.09 45.35 45.38 76,110 -0.34(-0.75%)
Oct 03, 2011 45.23 47.16 45.08 45.72 49,901 +0.78(+1.74%)
Sep 30, 2011 44.94 44.99 44.72 44.94 66,709 +0.36(+0.80%)
Sep 29, 2011 44.13 44.61 44.10 44.59 65,174 +0.27(+0.61%)
Sep 28, 2011 44.31 44.37 43.91 44.31 60,320 +0.09(+0.20%)
Sep 27, 2011 44.28 44.45 44.21 44.23 45,294 -0.69(-1.54%)
Sep 26, 2011 45.23 45.23 44.88 44.92 56,428 -0.52(-1.13%)
Sep 23, 2011 46.01 46.01 45.38 45.43 35,854 -0.73(-1.58%)
Sep 22, 2011 45.84 46.39 45.84 46.16 38,935 +0.99(+2.19%)
Sep 21, 2011 44.86 47.15 44.80 45.17 43,747 +0.34(+0.75%)
Sep 20, 2011 44.73 44.86 44.73 44.84 59,817 +0.13(+0.29%)
Sep 19, 2011 44.72 44.95 44.66 44.71 65,316 +0.68(+1.54%)
Sep 16, 2011 43.76 44.04 43.76 44.03 21,354 +0.10(+0.22%)
Sep 15, 2011 43.84 44.04 43.74 43.93 48,499 -0.44(-1.00%)
Sep 14, 2011 44.44 44.50 44.35 44.37 19,626 -0.19(-0.42%)
Sep 13, 2011 44.74 44.74 44.44 44.56 27,708 -0.25(-0.56%)
Sep 12, 2011 44.92 45.09 44.81 44.81 30,624 -0.25(-0.55%)
Sep 09, 2011 44.80 45.15 44.75 45.06 64,643 +0.42(+0.95%)
Sep 08, 2011 44.54 44.65 44.37 44.63 42,191 +0.42(+0.96%)
Sep 07, 2011 44.29 44.44 44.21 44.21 39,583 -0.50(-1.12%)
Sep 06, 2011 44.84 44.89 44.66 44.71 54,492 +0.17(+0.39%)
Sep 02, 2011 44.25 44.70 44.17 44.54 26,900 +0.87(+1.99%)
Sep 01, 2011 43.10 43.67 42.97 43.67 38,257 +0.55(+1.27%)
Aug 31, 2011 43.60 43.60 43.10 43.12 53,842 -0.34(-0.79%)
Aug 30, 2011 43.22 43.48 43.22 43.46 64,643 +0.61(+1.42%)
Aug 29, 2011 42.89 42.92 42.76 42.86 66,171 -0.49(-1.13%)
Aug 26, 2011 43.49 43.93 43.17 43.34 49,999 +0.25(+0.58%)
Aug 25, 2011 43.08 43.14 42.99 43.10 25,214 +0.47(+1.10%)
Aug 24, 2011 43.42 43.42 42.63 42.63 43,834 -0.90(-2.06%)
Aug 23, 2011 43.62 43.99 43.52 43.52 65,544 -0.35(-0.79%)
Aug 22, 2011 43.60 43.89 43.54 43.87 33,834 -0.16(-0.37%)
Aug 19, 2011 43.89 44.04 43.65 44.04 92,652 +0.16(+0.36%)
Aug 18, 2011 44.07 44.53 43.87 43.88 5,401 +0.47(+1.08%)
Aug 17, 2011 42.94 43.41 42.81 43.41 25,507 +0.41(+0.95%)
Aug 16, 2011 42.70 43.10 42.58 43.00 35,295 +0.53(+1.24%)
Aug 15, 2011 42.73 42.85 42.47 42.47 12,449 -0.31(-0.72%)
Aug 12, 2011 42.41 42.82 42.39 42.78 39,622 +0.62(+1.47%)
Aug 11, 2011 42.91 43.01 42.07 42.16 22,330 -1.25(-2.88%)
Aug 10, 2011 42.98 43.60 42.70 43.41 101,902 +0.85(+2.00%)
Aug 09, 2011 41.19 43.68 41.53 42.56 44,712 +0.73(+1.73%)
Aug 08, 2011 41.19 41.88 41.19 41.84 54,946 +1.13(+2.77%)
Aug 05, 2011 40.86 41.34 40.55 40.71 134,094 -0.82(-1.96%)
Aug 04, 2011 40.91 41.52 40.91 41.52 17,942 +1.05(+2.60%)
Aug 03, 2011 40.42 40.71 40.35 40.47 34,111 -0.01(-0.02%)
Aug 02, 2011 39.92 40.49 39.81 40.48 219,314 +0.82(+2.06%)
Aug 01, 2011 39.31 39.75 39.31 39.67 922,441 +0.41(+1.04%)
Jul 29, 2011 38.98 39.26 38.98 39.26 39,049 +0.82(+2.13%)
Jul 28, 2011 38.56 38.56 38.42 38.44 4,635 +0.14(+0.38%)
Jul 27, 2011 38.28 38.49 38.24 38.30 16,807 -0.16(-0.42%)
Jul 26, 2011 38.24 38.46 38.24 38.46 4,544 +0.32(+0.84%)
Jul 25, 2011 38.06 38.47 38.06 38.14 11,385 -0.12(-0.30%)
Jul 22, 2011 38.25 38.25 38.25 38.25 3,172 +0.13(+0.34%)
Jul 21, 2011 38.33 38.37 37.96 38.12 77,018 -0.39(-1.03%)
Jul 20, 2011 38.63 38.64 38.49 38.52 22,137 -0.21(-0.53%)
Jul 19, 2011 38.49 38.77 38.45 38.73 14,059 +0.12(+0.30%)
Jul 18, 2011 38.72 38.73 38.54 38.61 16,160 -0.01(-0.03%)
Jul 15, 2011 38.47 38.63 38.42 38.62 13,891 +0.30(+0.78%)
Jul 14, 2011 38.48 38.57 38.31 38.32 28,044 -0.27(-0.69%)
Jul 13, 2011 38.47 38.61 38.47 38.59 5,371 -0.01(-0.03%)
Jul 12, 2011 38.42 38.62 38.41 38.60 28,950 +0.12(+0.30%)
Jul 11, 2011 38.35 38.51 38.32 38.48 54,138 +0.54(+1.43%)
Jul 08, 2011 37.78 37.96 37.78 37.94 10,062 +0.77(+2.08%)
Jul 07, 2011 37.10 37.17 37.10 37.17 1,842 -0.29(-0.77%)
Jul 06, 2011 37.55 37.61 37.37 37.46 25,619 +0.15(+0.41%)
Jul 05, 2011 37.17 37.32 37.13 37.30 45,063 +0.52(+1.40%)
Jul 01, 2011 37.15 37.15 36.71 36.79 459,699 -0.34(-0.92%)
Jun 30, 2011 36.97 37.13 36.97 37.13 465 -0.15(-0.41%)
Jun 29, 2011 37.59 37.59 37.25 37.28 38,460 -0.51(-1.34%)
Jun 28, 2011 38.27 38.28 37.70 37.79 29,297 -0.69(-1.80%)
Jun 27, 2011 38.76 38.76 38.42 38.48 17,469 -0.23(-0.60%)
Jun 24, 2011 38.46 38.82 38.46 38.71 20,334 +0.29(+0.75%)
Jun 23, 2011 38.52 38.55 38.40 38.42 49,533 +0.37(+0.98%)
Jun 22, 2011 38.21 38.21 38.03 38.05 20,015 +0.00(+0.01%)
Jun 21, 2011 37.99 38.14 37.98 38.05 3,836 -0.14(-0.36%)
Jun 20, 2011 38.18 38.24 38.10 38.18 90,833 -0.09(-0.24%)
Jun 17, 2011 38.19 38.32 38.19 38.27 46,622 -0.06(-0.15%)
Jun 16, 2011 38.29 38.42 38.25 38.33 43,689 +0.26(+0.69%)
Jun 15, 2011 37.51 38.09 37.50 38.07 76,734 +0.78(+2.10%)
Jun 14, 2011 37.48 37.48 37.29 37.29 85,744 -0.64(-1.68%)
Jun 13, 2011 37.88 38.05 37.87 37.92 9,994 -0.13(-0.34%)
Jun 10, 2011 38.18 38.18 37.98 38.05 93,293 +0.23(+0.61%)
Jun 09, 2011 38.15 38.17 37.76 37.82 11,396 -0.30(-0.80%)
Jun 08, 2011 37.98 38.22 37.97 38.12 244,002 +0.16(+0.43%)
Jun 07, 2011 37.68 37.96 37.55 37.96 201,724 +0.14(+0.36%)
Jun 06, 2011 37.66 37.86 37.66 37.82 12,039 -0.06(-0.17%)
Jun 03, 2011 38.00 38.05 37.71 37.89 238,183 +0.99(+2.69%)
May 24, 2011 36.70 36.90 36.70 36.90 1,097 -0.01(-0.02%)
May 23, 2011 36.99 36.99 36.90 36.90 122,984 +0.22(+0.60%)
May 20, 2011 36.50 36.69 36.50 36.69 37,831 +0.16(+0.43%)
May 19, 2011 36.53 36.53 36.53 36.53 449 +0.07(+0.19%)
May 18, 2011 36.61 36.61 36.46 36.46 2,795 -0.40(-1.09%)
May 17, 2011 36.84 36.90 36.84 36.86 2,399 +0.23(+0.64%)
May 16, 2011 36.50 36.63 36.45 36.63 3,726 +0.21(+0.57%)
May 13, 2011 36.42 36.42 36.42 36.42 1,460 +0.22(+0.61%)
May 12, 2011 36.44 36.44 36.20 36.20 9,782 -0.06(-0.18%)
May 10, 2011 36.36 36.27 36.27 36.27 2,329 -0.20(-0.54%)
May 09, 2011 36.41 36.46 36.41 36.46 2,096 +0.14(+0.38%)
May 06, 2011 36.30 36.33 36.30 36.33 472 +0.20(+0.56%)
May 05, 2011 36.15 36.15 36.12 36.12 3,493 +0.16(+0.44%)
May 04, 2011 35.81 35.96 35.81 35.96 4,425 +0.21(+0.60%)
May 03, 2011 35.75 35.75 35.75 35.75 931 +0.12(+0.35%)
May 02, 2011 35.63 35.63 35.63 35.63 4,111 +0.03(+0.08%)
Apr 29, 2011 35.46 35.60 35.46 35.60 5,606 +0.38(+1.09%)
Apr 27, 2011 35.21 35.21 35.21 35.21 0 -0.16(-0.45%)
Apr 26, 2011 35.37 35.37 35.37 35.37 496 +0.48(+1.37%)
Apr 21, 2011 34.94 34.90 34.90 34.90 11,646 +0.04(+0.11%)
Apr 20, 2011 34.88 34.88 34.86 34.86 1,327 -0.17(-0.48%)
Apr 19, 2011 35.02 35.02 35.02 35.02 1,397 +0.04(+0.11%)
Apr 18, 2011 34.68 34.99 34.66 34.99 5,124 +0.20(+0.57%)
Apr 15, 2011 34.77 34.79 34.77 34.79 13,863 +0.45(+1.30%)
Apr 14, 2011 34.60 34.60 34.34 34.34 4,076 -0.10(-0.29%)
Apr 13, 2011 34.17 34.44 34.17 34.44 11,809 +0.10(+0.30%)
Apr 12, 2011 34.23 34.34 34.23 34.34 3,493 +0.45(+1.34%)
Apr 11, 2011 33.87 33.95 33.87 33.88 14,609 +0.04(+0.13%)
Apr 08, 2011 33.94 33.96 33.84 33.84 15,007 -0.17(-0.49%)
Apr 07, 2011 34.01 34.01 34.01 34.01 349 +0.02(+0.05%)
Apr 06, 2011 34.19 34.20 33.99 33.99 4,919 -0.61(-1.77%)
Apr 04, 2011 34.60 34.60 34.60 34.60 0 +0.26(+0.75%)
Apr 01, 2011 34.32 34.35 34.27 34.35 12,344 -0.17(-0.50%)
Mar 31, 2011 34.68 34.68 34.52 34.52 1,164 +0.07(+0.20%)
Mar 30, 2011 34.33 34.47 34.33 34.45 42,625 +0.17(+0.50%)
Mar 29, 2011 34.26 34.29 34.25 34.28 2,350 -0.07(-0.20%)
Mar 28, 2011 34.32 34.35 34.32 34.35 757 -0.12(-0.36%)
Mar 25, 2011 34.74 34.74 34.47 34.47 11,890 -0.34(-0.97%)
Mar 24, 2011 34.84 34.85 34.78 34.81 4,332 -0.31(-0.88%)
Mar 23, 2011 35.12 35.12 35.12 35.12 931 +0.09(+0.25%)
Mar 22, 2011 35.03 35.03 35.03 35.03 1,397 -0.11(-0.31%)
Mar 21, 2011 35.10 35.14 35.10 35.14 4,425 -0.33(-0.93%)
Mar 18, 2011 35.44 35.47 35.43 35.47 15,140 +0.03(+0.08%)
Mar 17, 2011 35.55 35.55 35.34 35.44 2,282 -0.31(-0.86%)
Mar 16, 2011 35.44 35.76 35.40 35.75 15,838 +0.57(+1.62%)
Mar 15, 2011 35.33 35.33 35.14 35.18 29,963 +0.23(+0.67%)
Mar 14, 2011 34.97 34.97 34.93 34.95 1,979 +0.17(+0.49%)
Mar 10, 2011 34.78 34.78 34.78 34.78 0 +0.39(+1.15%)
Mar 09, 2011 34.38 34.38 34.38 34.38 698 +0.24(+0.69%)
Mar 07, 2011 34.14 34.14 34.14 34.14 0 -0.01(-0.02%)
Mar 04, 2011 33.99 34.15 33.98 34.15 1,397 +0.17(+0.51%)
Mar 03, 2011 33.98 33.98 33.98 33.98 1,164 -0.48(-1.40%)
Mar 01, 2011 34.27 34.46 34.46 34.46 931 +0.03(+0.10%)
Feb 25, 2011 34.45 34.42 34.42 34.42 6,987 +0.09(+0.25%)
Feb 24, 2011 34.45 34.45 34.33 34.34 3,959 +0.22(+0.64%)
Feb 23, 2011 34.37 34.39 34.12 34.12 4,542 -0.21(-0.61%)
Feb 22, 2011 33.88 34.34 33.88 34.33 17,324 +0.70(+2.08%)
Feb 18, 2011 33.51 33.68 33.51 33.63 2,552 -0.08(-0.23%)
Feb 17, 2011 33.74 33.76 33.71 33.71 5,590 +0.22(+0.65%)
Feb 16, 2011 33.45 33.49 33.39 33.49 9,596 +0.09(+0.26%)
Feb 15, 2011 33.33 33.52 33.33 33.40 63,355 -0.02(-0.06%)
Feb 14, 2011 33.42 33.42 33.42 33.42 1,164 +0.00(+0.00%)
Feb 11, 2011 33.42 33.42 33.42 33.42 1,164 +0.29(+0.86%)
Feb 10, 2011 33.25 33.26 33.14 33.14 9,899 -0.17(-0.50%)
Feb 09, 2011 33.05 33.30 32.99 33.30 6,433 +0.34(+1.04%)
Feb 08, 2011 33.31 33.31 32.96 32.96 978 -0.32(-0.98%)
Feb 07, 2011 33.28 33.28 33.28 33.28 5,590 -0.07(-0.20%)
Feb 04, 2011 33.46 33.47 33.32 33.35 8,210 -0.73(-2.14%)
Feb 03, 2011 33.95 34.08 33.92 34.08 4,425 -0.06(-0.18%)
Feb 02, 2011 34.14 34.14 34.14 34.14 582 -0.38(-1.09%)
Feb 01, 2011 34.41 34.52 34.38 34.52 6,636 -0.50(-1.42%)
Jan 28, 2011 35.01 35.01 35.01 35.01 0 +0.60(+1.73%)
Jan 27, 2011 34.38 34.41 34.38 34.41 3,260 -0.09(-0.25%)
Jan 26, 2011 34.63 34.64 34.47 34.50 13,975 -0.45(-1.30%)
Jan 25, 2011 34.67 34.96 34.67 34.96 32,609 +0.56(+1.62%)
Jan 21, 2011 34.21 34.40 34.40 34.40 21,429 +0.19(+0.56%)
Jan 20, 2011 34.51 34.51 34.20 34.20 1,071 -0.33(-0.96%)
Jan 18, 2011 34.69 34.53 34.53 34.53 161,183 -0.56(-1.60%)
Jan 14, 2011 35.11 35.11 35.10 35.10 4,425 +0.17(+0.48%)
Jan 13, 2011 34.55 34.93 34.46 34.93 8,385 +0.31(+0.91%)
Jan 12, 2011 34.35 34.67 34.34 34.62 4,192 -0.11(-0.31%)
Jan 11, 2011 34.84 34.84 34.72 34.72 3,260 -0.24(-0.68%)
Jan 10, 2011 34.95 34.96 34.84 34.96 2,678 +0.22(+0.64%)
Jan 07, 2011 34.39 34.86 34.35 34.74 15,396 +0.78(+2.30%)
Jan 05, 2011 34.26 33.96 33.96 33.96 7,919 -0.66(-1.91%)
Jan 04, 2011 34.66 34.80 34.56 34.62 5,830 -0.02(-0.06%)
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.