Skip to main content

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

46.55 -0.26 (-0.55%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 37.47 37.47 37.47 37.47 722 +0.33(+0.88%)
Aug 30, 2010 36.82 37.22 36.82 37.14 10,893 +0.61(+1.66%)
Aug 27, 2010 36.53 37.27 36.53 36.53 4,523 -0.85(-2.27%)
Aug 26, 2010 37.12 37.38 37.12 37.38 2,616 +0.18(+0.49%)
Aug 25, 2010 37.58 37.58 37.20 37.20 1,894 -0.25(-0.67%)
Aug 24, 2010 37.29 37.55 37.29 37.45 9,827 +0.67(+1.83%)
Aug 20, 2010 37.03 36.78 36.78 36.78 10,893 -0.27(-0.73%)
Aug 19, 2010 36.95 37.16 36.95 37.05 7,080 +0.23(+0.62%)
Aug 18, 2010 37.02 37.02 36.82 36.82 2,455 +0.02(+0.06%)
Aug 17, 2010 36.92 36.93 36.73 36.80 15,470 -0.33(-0.88%)
Aug 16, 2010 37.08 37.16 37.01 37.12 16,695 +0.54(+1.47%)
Aug 13, 2010 36.59 36.59 36.37 36.59 22,693 +0.19(+0.51%)
Aug 12, 2010 36.50 36.50 36.32 36.40 8,769 -0.07(-0.19%)
Aug 11, 2010 36.36 36.48 36.35 36.47 22,516 +0.46(+1.28%)
Aug 10, 2010 35.64 36.07 35.64 36.01 27,275 +0.30(+0.85%)
Aug 09, 2010 35.68 35.72 35.64 35.70 13,161 -0.00(-0.01%)
Aug 06, 2010 35.71 35.71 35.68 35.71 5,174 +0.44(+1.25%)
Aug 05, 2010 35.18 35.27 35.18 35.27 6,417 +0.29(+0.82%)
Aug 04, 2010 35.04 35.04 34.98 34.98 8,998 -0.24(-0.70%)
Aug 03, 2010 35.12 35.31 35.11 35.23 40,172 +0.36(+1.03%)
Aug 02, 2010 34.95 35.02 34.85 34.87 559,329 -0.25(-0.72%)
Jul 30, 2010 35.12 35.14 35.09 35.12 6,483 +0.43(+1.24%)
Jul 29, 2010 34.58 34.76 34.58 34.69 27,872 +0.36(+1.06%)
Jul 28, 2010 34.33 34.33 34.33 34.33 296 -0.04(-0.11%)
Jul 27, 2010 34.31 34.39 34.31 34.36 3,689 -0.03(-0.09%)
Jul 26, 2010 34.40 34.40 34.39 34.39 6,602 -0.17(-0.50%)
Jul 23, 2010 34.71 34.71 34.55 34.57 4,473 -0.30(-0.85%)
Jul 22, 2010 34.86 34.86 34.83 34.86 1,274 -0.26(-0.75%)
Jul 21, 2010 34.80 35.12 34.80 35.12 16,441 +0.42(+1.21%)
Jul 20, 2010 34.76 34.83 34.71 34.71 5,117 +0.10(+0.28%)
Jul 19, 2010 34.70 34.71 34.61 34.61 15,570 -0.18(-0.52%)
Jul 16, 2010 34.79 34.83 34.52 34.79 14,035 +0.37(+1.07%)
Jul 15, 2010 34.37 34.51 34.37 34.42 7,483 +0.59(+1.75%)
Jul 14, 2010 33.85 33.85 33.83 33.83 1,894 +0.07(+0.21%)
Jul 13, 2010 33.89 33.89 33.76 33.76 478 -0.34(-0.99%)
Jul 12, 2010 34.20 34.23 34.08 34.10 7,395 +0.15(+0.44%)
Jul 09, 2010 33.95 34.02 33.95 33.95 6,621 -0.19(-0.57%)
Jul 08, 2010 34.08 34.16 34.08 34.15 6,886 -0.15(-0.43%)
Jul 07, 2010 34.34 34.34 34.29 34.29 2,415 -0.23(-0.66%)
Jul 06, 2010 34.28 34.55 34.28 34.52 7,151 +0.23(+0.66%)
Jul 02, 2010 34.29 34.34 34.23 34.29 48,579 -0.18(-0.52%)
Jul 01, 2010 34.51 34.74 34.46 34.47 26,257 +0.22(+0.65%)
Jun 30, 2010 34.25 34.25 34.25 34.25 236 -0.14(-0.39%)
Jun 29, 2010 34.26 34.39 34.22 34.39 3,324 +0.65(+1.93%)
Jun 25, 2010 33.74 33.74 33.74 33.74 4,025 +0.23(+0.68%)
Jun 24, 2010 33.70 33.71 33.43 33.51 6,263 -0.08(-0.24%)
Jun 23, 2010 33.47 33.59 33.47 33.59 580 +0.27(+0.81%)
Jun 22, 2010 33.00 33.32 33.00 33.32 6,374 +0.69(+2.10%)
Jun 21, 2010 32.64 32.64 32.56 32.63 8,818 -0.33(-0.99%)
Jun 18, 2010 32.96 33.07 32.96 32.96 8,432 -0.16(-0.47%)
Jun 17, 2010 32.95 33.16 32.95 33.12 4,828 +0.43(+1.32%)
Jun 16, 2010 32.77 32.77 32.66 32.68 4,018 -0.13(-0.40%)
Jun 15, 2010 32.77 32.89 32.77 32.82 12,603 +0.04(+0.13%)
Jun 14, 2010 32.74 32.77 32.74 32.77 7,459 -0.15(-0.45%)
Jun 11, 2010 32.81 32.92 32.81 32.92 4,890 +0.47(+1.44%)
Jun 10, 2010 32.73 32.74 32.42 32.45 22,939 -0.63(-1.91%)
Jun 09, 2010 32.85 33.09 32.85 33.09 4,963 +0.06(+0.18%)
Jun 08, 2010 33.07 33.15 33.01 33.03 25,298 -0.18(-0.55%)
Jun 07, 2010 32.90 33.21 32.90 33.21 9,031 +0.25(+0.76%)
Jun 04, 2010 32.96 32.98 32.67 32.96 9,732 +0.84(+2.60%)
Jun 03, 2010 32.01 32.24 32.01 32.12 10,734 -0.09(-0.29%)
Jun 02, 2010 32.60 32.60 32.22 32.22 96,772 -0.41(-1.24%)
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.