Skip to main content

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

43.17 -0.05 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 46.15 47.05 46.10 47.05 1,115 +0.74(+1.59%)
Nov 29, 2022 46.53 46.53 46.31 46.31 1,287 -0.42(-0.91%)
Nov 28, 2022 46.71 46.73 46.71 46.73 1,326 +0.10(+0.22%)
Nov 25, 2022 46.50 46.63 46.50 46.63 906 -0.02(-0.04%)
Nov 23, 2022 46.48 46.68 46.48 46.65 8,121 +0.43(+0.92%)
Nov 22, 2022 46.14 46.22 46.00 46.22 12,419 +0.52(+1.13%)
Nov 21, 2022 45.92 46.16 45.71 45.71 28,849 -0.08(-0.17%)
Nov 18, 2022 46.10 46.10 45.79 45.79 1,953 -0.37(-0.80%)
Nov 17, 2022 46.04 46.23 46.04 46.15 976 -0.59(-1.27%)
Nov 16, 2022 46.50 46.77 46.39 46.75 3,834 +0.62(+1.34%)
Nov 15, 2022 45.83 46.14 45.63 46.13 19,015 +0.74(+1.63%)
Nov 14, 2022 45.52 45.52 45.33 45.39 40,752 -0.08(-0.17%)
Nov 11, 2022 45.32 45.59 45.31 45.47 1,690 -0.33(-0.71%)
Nov 10, 2022 45.21 45.80 45.21 45.80 2,778 +1.97(+4.49%)
Nov 09, 2022 43.40 43.85 43.40 43.83 10,685 +0.23(+0.54%)
Nov 08, 2022 43.56 43.59 43.56 43.59 768 +0.54(+1.25%)
Nov 07, 2022 43.46 43.46 43.05 43.05 4,258 -0.39(-0.89%)
Nov 04, 2022 43.64 43.65 43.30 43.44 22,249 -0.14(-0.33%)
Nov 03, 2022 43.23 43.68 43.17 43.58 11,412 -0.35(-0.79%)
Nov 02, 2022 44.26 43.93 43.93 4,327 -0.11(-0.25%)
Nov 01, 2022 44.84 44.84 44.03 44.04 2,796 -0.08(-0.18%)
Oct 31, 2022 44.18 44.25 43.87 44.12 3,247 -0.38(-0.85%)
Oct 28, 2022 44.50 44.72 44.42 44.50 6,398 -0.49(-1.10%)
Oct 27, 2022 44.63 45.08 44.63 44.99 3,189 +0.64(+1.43%)
Oct 26, 2022 44.53 44.53 44.28 44.36 5,499 +0.47(+1.08%)
Oct 25, 2022 43.76 44.08 43.76 43.89 2,425 +0.97(+2.26%)
Oct 24, 2022 42.83 43.07 42.83 42.92 2,019 -0.13(-0.29%)
Oct 21, 2022 42.83 43.10 42.76 43.04 2,912 +0.24(+0.56%)
Oct 20, 2022 43.26 43.35 42.79 42.80 6,611 -0.70(-1.61%)
Oct 19, 2022 43.73 43.74 43.45 43.50 1,128 -0.87(-1.96%)
Oct 18, 2022 44.47 44.47 44.07 44.37 693 +0.15(+0.33%)
Oct 17, 2022 44.83 44.83 44.22 44.22 924 +0.01(+0.01%)
Oct 14, 2022 45.07 45.07 44.15 44.22 1,210 -0.34(-0.77%)
Oct 13, 2022 43.95 44.68 43.95 44.56 3,626 -0.40(-0.89%)
Oct 12, 2022 44.52 45.03 44.52 44.96 1,342 +0.32(+0.72%)
Oct 11, 2022 44.59 45.04 44.50 44.64 14,141 +0.24(+0.54%)
Oct 10, 2022 44.50 44.83 44.26 44.40 26,657 -0.61(-1.34%)
Oct 07, 2022 44.93 45.20 44.93 45.01 2,566 -0.49(-1.08%)
Oct 06, 2022 45.80 45.80 45.38 45.50 11,841 -0.48(-1.04%)
Oct 05, 2022 46.32 46.32 45.81 45.98 6,188 -0.99(-2.11%)
Oct 04, 2022 46.79 47.30 46.79 46.97 5,265 +0.34(+0.74%)
Oct 03, 2022 46.31 47.11 46.15 46.62 44,460 +1.23(+2.71%)
Sep 30, 2022 46.21 46.43 45.36 45.39 10,819 -0.37(-0.82%)
Sep 29, 2022 45.55 46.12 45.55 45.77 5,788 -0.53(-1.15%)
Sep 28, 2022 45.62 46.42 45.28 46.30 9,488 +1.92(+4.33%)
Sep 27, 2022 44.91 45.00 44.33 44.38 10,189 -0.62(-1.38%)
Sep 26, 2022 45.86 45.86 44.90 45.00 7,039 -1.45(-3.12%)
Sep 23, 2022 46.35 46.65 46.12 46.45 11,128 +0.10(+0.22%)
Sep 22, 2022 46.77 46.84 46.33 46.35 9,610 -1.44(-3.01%)
Sep 21, 2022 47.31 47.92 47.31 47.78 1,536 +0.38(+0.79%)
Sep 20, 2022 47.34 47.53 47.23 47.41 4,211 -0.60(-1.25%)
Sep 19, 2022 47.93 48.15 47.89 48.01 10,856 -0.35(-0.73%)
Sep 16, 2022 48.12 48.61 48.10 48.36 2,899 +0.10(+0.21%)
Sep 15, 2022 48.31 48.41 48.16 48.26 7,982 -0.41(-0.84%)
Sep 14, 2022 48.44 48.85 48.44 48.67 7,384 +0.13(+0.26%)
Sep 13, 2022 48.42 48.54 48.36 48.54 3,395 -0.55(-1.13%)
Sep 12, 2022 49.47 49.66 49.02 49.10 1,879 -0.24(-0.48%)
Sep 09, 2022 49.65 49.70 49.30 49.33 3,474 -0.12(-0.23%)
Sep 08, 2022 49.77 49.80 49.45 49.45 4,905 -0.34(-0.68%)
Sep 07, 2022 49.54 49.85 49.52 49.79 4,746 +0.67(+1.36%)
Sep 06, 2022 49.74 49.74 49.12 49.12 5,562 -1.15(-2.29%)
Sep 02, 2022 50.15 50.37 50.04 50.28 10,506 +0.52(+1.04%)
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.