Skip to main content

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

43.17 -0.05 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 51.37 51.37 51.37 0 +0.40(+0.79%)
Dec 29, 2016 50.96 50.97 50.96 50.97 2,171 +0.47(+0.92%)
Dec 28, 2016 50.33 50.51 50.33 50.51 7,750 +0.20(+0.39%)
Dec 27, 2016 50.26 50.31 50.25 50.31 19,156 -0.21(-0.42%)
Dec 23, 2016 50.52 50.52 50.52 0 +0.13(+0.25%)
Dec 22, 2016 50.45 50.49 50.40 50.40 20,059 -0.02(-0.04%)
Dec 21, 2016 50.34 50.44 50.34 50.41 3,380 +0.14(+0.28%)
Dec 20, 2016 50.17 50.30 50.10 50.27 5,287 -0.18(-0.36%)
Dec 19, 2016 50.36 50.54 50.36 50.45 3,396 +0.43(+0.87%)
Dec 16, 2016 50.02 50.26 49.95 50.02 21,587 +0.15(+0.30%)
Dec 15, 2016 49.88 50.19 49.85 49.87 4,656 -0.27(-0.54%)
Dec 14, 2016 51.37 51.40 50.14 50.14 12,869 -0.86(-1.68%)
Dec 13, 2016 51.12 51.16 50.87 51.00 39,223 +0.06(+0.13%)
Dec 12, 2016 50.73 50.99 50.72 50.94 2,781 +0.03(+0.05%)
Dec 09, 2016 50.98 51.05 50.91 50.91 19,848 -0.54(-1.05%)
Dec 08, 2016 51.54 51.61 51.42 51.45 6,228 -0.39(-0.76%)
Dec 07, 2016 51.72 51.91 51.72 51.84 10,987 +0.32(+0.62%)
Dec 06, 2016 51.57 51.58 51.45 51.52 2,724 -0.05(-0.11%)
Dec 05, 2016 51.10 51.64 51.10 51.58 2,475 +0.10(+0.20%)
Dec 02, 2016 51.27 51.61 51.27 51.48 13,371 +0.46(+0.90%)
Dec 01, 2016 50.98 51.11 50.69 51.02 218,932 -0.46(-0.89%)
Nov 30, 2016 51.57 51.69 51.48 51.48 3,801 -0.74(-1.42%)
Nov 29, 2016 51.90 52.23 51.85 52.22 31,242 +0.20(+0.39%)
Nov 28, 2016 51.92 52.09 51.92 52.02 11,439 +0.41(+0.80%)
Nov 25, 2016 51.65 51.66 51.61 51.61 1,905 -0.07(-0.14%)
Nov 23, 2016 51.68 51.68 51.68 0 -0.36(-0.69%)
Nov 22, 2016 52.14 52.23 52.01 52.04 7,668 +0.10(+0.18%)
Nov 21, 2016 51.91 52.07 51.83 51.94 23,611 +0.12(+0.23%)
Nov 18, 2016 52.28 52.36 51.81 51.83 8,843 -0.49(-0.94%)
Nov 17, 2016 52.64 52.65 52.32 52.32 8,423 -0.48(-0.92%)
Nov 16, 2016 52.51 52.90 52.51 52.80 245,782 +0.11(+0.21%)
Nov 15, 2016 52.72 52.89 52.63 52.69 16,166 -0.05(-0.10%)
Nov 14, 2016 52.89 53.13 52.51 52.75 40,796 -0.67(-1.25%)
Nov 11, 2016 53.82 53.84 53.39 53.42 135,831 -0.18(-0.34%)
Nov 10, 2016 53.84 54.27 53.57 53.60 21,749 -0.68(-1.25%)
Nov 09, 2016 55.33 55.33 54.24 54.27 6,662 -1.69(-3.02%)
Nov 08, 2016 56.32 56.32 55.91 55.96 9,940 -0.39(-0.69%)
Nov 07, 2016 56.41 56.42 56.30 56.35 28,805 -0.47(-0.83%)
Nov 04, 2016 56.60 56.85 56.60 56.82 13,402 +0.32(+0.57%)
Nov 03, 2016 56.43 56.50 56.39 56.50 2,985 -0.04(-0.06%)
Nov 02, 2016 56.36 56.69 56.36 56.54 59,839 +0.31(+0.55%)
Nov 01, 2016 55.90 56.36 55.90 56.23 4,569 -0.05(-0.08%)
Oct 31, 2016 56.21 56.28 56.20 56.28 5,509 +0.11(+0.19%)
Oct 28, 2016 55.96 56.22 55.96 56.17 28,887 +0.05(+0.08%)
Oct 27, 2016 56.17 56.17 55.93 56.12 37,836 -0.42(-0.74%)
Oct 26, 2016 56.60 56.66 56.50 56.54 11,891 -0.27(-0.47%)
Oct 25, 2016 56.87 56.87 56.80 56.81 3,617 +0.01(+0.02%)
Oct 24, 2016 56.81 56.81 56.74 56.80 3,615 -0.15(-0.26%)
Oct 21, 2016 57.00 57.01 56.81 56.94 6,093 +0.11(+0.19%)
Oct 20, 2016 57.05 57.05 56.83 56.83 3,415 -0.06(-0.11%)
Oct 19, 2016 56.83 57.03 56.82 56.89 3,127 -0.06(-0.10%)
Oct 18, 2016 56.84 56.95 56.80 56.95 7,972 +0.30(+0.53%)
Oct 17, 2016 56.50 56.74 56.50 56.65 16,289 +0.22(+0.39%)
Oct 14, 2016 56.71 56.71 56.41 56.43 2,808 -0.46(-0.81%)
Oct 13, 2016 56.81 56.89 56.80 56.89 774 +0.33(+0.59%)
Oct 12, 2016 56.29 56.56 56.29 56.56 5,160 -0.03(-0.05%)
Oct 11, 2016 56.19 56.69 56.19 56.59 15,106 +0.04(+0.07%)
Oct 10, 2016 56.43 56.56 56.41 56.54 3,214 -0.38(-0.67%)
Oct 07, 2016 56.93 56.94 56.63 56.92 7,936 +0.22(+0.39%)
Oct 06, 2016 56.79 56.79 56.70 56.70 1,052 -0.25(-0.43%)
Oct 05, 2016 57.23 57.23 56.85 56.95 4,664 -0.31(-0.54%)
Oct 04, 2016 57.65 57.65 57.20 57.26 15,815 -0.52(-0.90%)
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.