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, 2022 49.88 49.89 49.36 49.36 11,164 -0.68(-1.36%)
Aug 30, 2022 49.99 50.31 49.91 50.03 1,906 +0.10(+0.21%)
Aug 29, 2022 50.15 50.24 49.91 49.93 3,075 -0.68(-1.34%)
Aug 26, 2022 50.55 50.70 50.55 50.61 1,072 -0.17(-0.33%)
Aug 25, 2022 50.15 50.78 50.15 50.78 2,723 +0.66(+1.32%)
Aug 24, 2022 50.21 50.29 50.04 50.12 2,254 -0.39(-0.77%)
Aug 23, 2022 50.48 51.12 50.48 50.51 2,295 -0.25(-0.48%)
Aug 22, 2022 51.02 51.08 50.70 50.75 14,751 -0.44(-0.87%)
Aug 19, 2022 51.29 51.37 51.10 51.20 3,149 -0.87(-1.67%)
Aug 18, 2022 52.18 52.18 52.02 52.06 703 +0.18(+0.34%)
Aug 17, 2022 52.01 52.04 51.62 51.88 6,294 -0.63(-1.20%)
Aug 16, 2022 52.13 52.52 52.13 52.52 1,737 -0.06(-0.11%)
Aug 15, 2022 52.87 52.87 52.57 52.57 8,761 +0.17(+0.32%)
Aug 12, 2022 52.37 52.41 52.14 52.40 10,458 +0.47(+0.90%)
Aug 11, 2022 52.97 52.97 51.87 51.93 1,410 -0.76(-1.44%)
Aug 10, 2022 53.35 53.35 52.70 52.70 376 +0.08(+0.14%)
Aug 09, 2022 52.64 52.71 52.56 52.62 1,737 -0.31(-0.59%)
Aug 08, 2022 52.86 52.93 52.70 52.93 58,271 +0.60(+1.15%)
Aug 05, 2022 52.46 52.46 52.23 52.33 7,231 -1.50(-2.79%)
Aug 04, 2022 53.31 53.83 53.29 53.83 13,291 +0.55(+1.04%)
Aug 03, 2022 52.72 53.28 52.44 53.28 2,609 +0.34(+0.64%)
Aug 02, 2022 54.38 54.45 52.94 52.94 56,013 -1.30(-2.40%)
Aug 01, 2022 53.94 54.43 53.94 54.24 241,265 +0.30(+0.56%)
Jul 29, 2022 53.63 54.04 53.63 53.94 17,410 +0.21(+0.40%)
Jul 28, 2022 53.74 53.86 53.52 53.73 4,248 +1.03(+1.96%)
Jul 27, 2022 52.85 53.08 52.70 52.70 2,036 +0.22(+0.42%)
Jul 26, 2022 53.08 53.23 52.48 52.48 1,416 +0.14(+0.27%)
Jul 25, 2022 52.24 52.47 52.18 52.33 16,435 -0.47(-0.88%)
Jul 22, 2022 52.47 52.80 52.47 52.80 4,605 +1.16(+2.25%)
Jul 21, 2022 51.04 51.65 51.04 51.64 7,229 +1.16(+2.30%)
Jul 20, 2022 51.03 51.03 50.44 50.48 1,163 -0.15(-0.31%)
Jul 19, 2022 50.95 50.95 50.55 50.63 48,634 -0.49(-0.96%)
Jul 18, 2022 50.95 51.17 50.76 51.12 134,793 -0.28(-0.55%)
Jul 15, 2022 51.35 51.51 51.35 51.40 774 +0.28(+0.55%)
Jul 14, 2022 50.71 51.18 50.62 51.12 5,616 -0.48(-0.93%)
Jul 13, 2022 50.64 51.60 50.64 51.60 2,525 +0.39(+0.77%)
Jul 12, 2022 51.56 51.56 51.07 51.20 45,737 +0.32(+0.64%)
Jul 11, 2022 50.67 51.01 50.67 50.88 2,892 +0.70(+1.39%)
Jul 08, 2022 50.26 50.40 50.11 50.18 5,508 -0.65(-1.29%)
Jul 07, 2022 51.37 51.42 50.74 50.84 14,864 -0.58(-1.12%)
Jul 06, 2022 52.52 52.52 51.41 51.41 9,853 -1.04(-1.98%)
Jul 05, 2022 52.35 52.64 52.25 52.45 29,978 +0.51(+0.98%)
Jul 01, 2022 51.76 52.21 51.74 51.94 11,512 +1.09(+2.15%)
Jun 30, 2022 50.84 51.06 50.59 50.85 96,407 +0.80(+1.59%)
Jun 29, 2022 49.92 50.05 49.86 50.05 1,234 +0.81(+1.64%)
Jun 28, 2022 49.06 49.24 48.98 49.24 1,494 +0.02(+0.04%)
Jun 27, 2022 49.49 49.49 49.10 49.22 1,099 -0.51(-1.03%)
Jun 24, 2022 50.15 50.20 49.73 49.73 1,820 -0.36(-0.72%)
Jun 23, 2022 50.29 50.53 50.00 50.09 3,762 +0.57(+1.15%)
Jun 22, 2022 49.40 49.65 49.40 49.52 2,284 +1.25(+2.59%)
Jun 21, 2022 48.26 48.47 48.21 48.27 3,446 -0.56(-1.14%)
Jun 17, 2022 48.34 49.09 48.34 48.83 6,489 +0.12(+0.25%)
Jun 16, 2022 47.18 48.73 47.18 48.71 10,321 +0.60(+1.24%)
Jun 15, 2022 47.62 48.11 47.09 48.11 7,182 +1.26(+2.68%)
Jun 14, 2022 47.51 47.53 46.74 46.85 3,721 -0.77(-1.61%)
Jun 13, 2022 48.27 48.32 47.24 47.62 12,856 -1.76(-3.57%)
Jun 10, 2022 49.71 49.79 49.31 49.38 2,167 -0.97(-1.93%)
Jun 09, 2022 50.30 50.44 50.30 50.36 1,222 -0.19(-0.37%)
Jun 08, 2022 50.72 50.72 50.54 50.54 643 -0.32(-0.63%)
Jun 07, 2022 50.84 50.90 50.81 50.87 1,102 +0.42(+0.84%)
Jun 06, 2022 50.86 50.86 50.37 50.44 56,453 -0.68(-1.33%)
Jun 03, 2022 51.25 51.25 51.07 51.12 1,596 -0.25(-0.48%)
Jun 02, 2022 51.26 51.37 51.26 51.37 970 +0.12(+0.23%)
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.