Skip to main content

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

42.32 -0.52 (-1.21%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.20 50.20 50.05 50.11 4,660 -0.10(-0.19%)
Jan 30, 2018 50.35 50.35 50.20 50.20 3,283 -0.28(-0.55%)
Jan 29, 2018 50.35 50.48 50.23 50.48 1,288 -0.22(-0.43%)
Jan 26, 2018 50.63 50.72 50.63 50.70 6,332 -0.31(-0.61%)
Jan 25, 2018 50.59 51.03 50.59 51.01 12,603 +0.23(+0.45%)
Jan 24, 2018 50.71 50.87 50.70 50.79 11,101 -0.19(-0.38%)
Jan 23, 2018 50.92 50.98 50.90 50.98 4,824 +0.27(+0.54%)
Jan 22, 2018 50.72 50.83 50.63 50.70 5,786 -0.01(-0.02%)
Jan 19, 2018 50.85 50.90 50.68 50.71 7,504 -0.32(-0.63%)
Jan 18, 2018 51.00 51.05 50.93 51.03 6,888 -0.27(-0.54%)
Jan 17, 2018 51.50 51.50 51.27 51.31 3,799 -0.25(-0.48%)
Jan 16, 2018 51.58 51.61 51.42 51.55 6,054 +0.06(+0.12%)
Jan 12, 2018 51.49 51.49 51.49 0 -0.16(-0.32%)
Jan 11, 2018 51.44 51.70 51.41 51.65 39,476 +0.12(+0.23%)
Jan 10, 2018 51.32 51.54 51.32 51.54 1,604 -0.05(-0.11%)
Jan 09, 2018 51.75 51.75 51.52 51.59 3,808 -0.42(-0.81%)
Jan 08, 2018 52.06 52.19 51.94 52.01 6,498 -0.01(-0.02%)
Jan 05, 2018 52.29 52.29 51.99 52.02 5,037 -0.21(-0.40%)
Jan 04, 2018 52.01 52.28 52.01 52.23 10,082 -0.08(-0.16%)
Jan 03, 2018 52.28 52.38 52.20 52.31 49,562 +0.05(+0.09%)
Jan 02, 2018 52.47 52.47 52.06 52.27 312,036 -0.29(-0.56%)
Dec 29, 2017 52.56 52.56 52.56 0 +0.20(+0.39%)
Dec 28, 2017 52.44 52.44 52.36 52.36 4,323 -0.10(-0.19%)
Dec 27, 2017 52.42 52.46 52.42 52.46 6,597 +0.42(+0.81%)
Dec 26, 2017 52.13 52.17 52.04 52.04 5,584 +0.06(+0.11%)
Dec 22, 2017 51.96 51.99 51.92 51.98 3,091 -0.01(-0.02%)
Dec 21, 2017 51.96 52.00 51.96 51.99 1,425 +0.10(+0.19%)
Dec 20, 2017 51.96 52.08 51.89 51.89 2,219 -0.33(-0.63%)
Dec 19, 2017 52.40 52.40 52.17 52.22 4,404 -0.48(-0.92%)
Dec 18, 2017 52.88 52.89 52.71 52.71 3,835 -0.27(-0.52%)
Dec 15, 2017 52.83 53.01 52.78 52.98 4,208 -0.08(-0.15%)
Dec 14, 2017 52.83 53.06 52.75 53.06 7,366 +0.03(+0.05%)
Dec 13, 2017 52.76 53.04 52.67 53.04 4,604 +0.44(+0.83%)
Dec 12, 2017 52.48 52.60 52.48 52.60 1,197 -0.12(-0.22%)
Dec 11, 2017 52.83 52.87 52.65 52.72 8,648 -0.05(-0.09%)
Dec 08, 2017 52.83 52.83 52.71 52.76 4,934 -0.07(-0.14%)
Dec 07, 2017 53.08 53.11 52.78 52.83 6,952 -0.20(-0.38%)
Dec 06, 2017 53.07 53.18 53.03 53.03 2,433 +0.18(+0.34%)
Dec 05, 2017 52.63 52.85 52.59 52.85 4,630 +0.08(+0.16%)
Dec 04, 2017 52.58 52.77 52.58 52.77 36,825 -0.11(-0.20%)
Dec 01, 2017 52.69 53.07 52.51 52.88 146,804 +0.48(+0.92%)
Nov 30, 2017 52.63 52.63 52.29 52.40 1,483 -0.34(-0.64%)
Nov 29, 2017 52.74 52.74 52.66 52.73 1,191 -0.33(-0.62%)
Nov 28, 2017 53.23 53.25 53.02 53.06 2,229 -0.05(-0.09%)
Nov 27, 2017 53.04 53.15 52.98 53.11 2,542 +0.09(+0.17%)
Nov 24, 2017 53.01 53.02 53.01 53.02 449 -0.03(-0.05%)
Nov 22, 2017 52.89 53.05 52.89 53.04 5,103 +0.23(+0.43%)
Nov 21, 2017 52.85 52.98 52.73 52.82 10,799 +0.02(+0.03%)
Nov 20, 2017 52.88 52.89 52.71 52.80 22,289 -0.16(-0.29%)
Nov 17, 2017 52.97 53.04 52.87 52.95 4,591 +0.11(+0.21%)
Nov 16, 2017 52.93 52.98 52.80 52.84 282,421 -0.15(-0.28%)
Nov 15, 2017 52.98 53.07 52.98 52.99 2,988 +0.19(+0.37%)
Nov 14, 2017 52.50 52.80 52.50 52.80 1,830 +0.13(+0.24%)
Nov 13, 2017 52.63 52.68 52.59 52.67 2,167 +0.15(+0.28%)
Nov 10, 2017 52.67 52.68 52.52 52.52 1,149 -0.61(-1.14%)
Nov 09, 2017 53.07 53.17 53.07 53.13 1,305 -0.15(-0.28%)
Nov 08, 2017 53.33 53.33 53.16 53.28 943 -0.11(-0.21%)
Nov 07, 2017 53.35 53.41 53.34 53.39 4,084 +0.04(+0.07%)
Nov 06, 2017 53.19 53.36 53.15 53.35 3,972 +0.25(+0.46%)
Nov 03, 2017 53.04 53.12 53.02 53.11 909 +0.11(+0.21%)
Nov 02, 2017 52.89 53.04 52.89 53.00 3,495 +0.17(+0.33%)
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.