Skip to main content

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

42.37 -0.47 (-1.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 44.37 44.38 44.25 44.27 13,752 +0.04(+0.10%)
Jul 28, 2023 44.04 44.26 44.04 44.22 22,822 +0.25(+0.56%)
Jul 27, 2023 44.66 44.74 43.93 43.98 3,683 -0.92(-2.06%)
Jul 26, 2023 44.73 44.90 44.66 44.90 1,580 +0.30(+0.68%)
Jul 25, 2023 44.61 44.70 44.56 44.60 2,990 -0.23(-0.51%)
Jul 24, 2023 45.23 45.23 44.83 44.83 859 -0.24(-0.54%)
Jul 21, 2023 45.03 45.17 45.03 45.07 5,932 +0.05(+0.12%)
Jul 20, 2023 45.19 45.20 44.90 45.02 2,421 -0.69(-1.51%)
Jul 19, 2023 45.55 45.71 45.53 45.71 1,157 +0.30(+0.65%)
Jul 18, 2023 45.57 45.63 45.37 45.41 5,485 +0.06(+0.14%)
Jul 17, 2023 45.26 45.35 45.26 45.35 27,280 +0.15(+0.33%)
Jul 14, 2023 45.53 45.55 45.20 45.20 12,040 -0.45(-0.99%)
Jul 13, 2023 45.41 45.72 45.39 45.65 1,242 +0.79(+1.77%)
Jul 12, 2023 44.60 45.00 44.55 44.86 2,674 +0.83(+1.88%)
Jul 11, 2023 44.28 44.28 44.03 44.03 3,961 +0.08(+0.18%)
Jul 10, 2023 43.75 43.99 43.75 43.95 1,011 +0.44(+1.01%)
Jul 07, 2023 43.48 43.73 43.48 43.51 5,390 -0.05(-0.12%)
Jul 06, 2023 43.37 43.62 43.26 43.57 2,981 -0.65(-1.46%)
Jul 05, 2023 44.63 44.75 44.16 44.21 2,883 -0.66(-1.48%)
Jul 03, 2023 44.88 44.88 44.88 44.88 919 -0.18(-0.41%)
Jun 30, 2023 44.90 45.18 44.90 45.06 18,832 +0.14(+0.30%)
Jun 29, 2023 45.14 45.14 44.87 44.92 2,247 -0.95(-2.08%)
Jun 28, 2023 45.88 45.88 45.88 45.88 235 +0.38(+0.84%)
Jun 27, 2023 45.93 45.93 45.44 45.50 1,409 -0.37(-0.80%)
Jun 26, 2023 45.71 45.86 45.71 45.86 3,588 +0.24(+0.52%)
Jun 23, 2023 46.01 46.01 45.60 45.63 3,036 +0.29(+0.63%)
Jun 22, 2023 45.59 45.59 45.34 45.34 1,079 -0.47(-1.02%)
Jun 21, 2023 45.55 45.81 45.55 45.81 655 +0.02(+0.04%)
Jun 20, 2023 45.55 45.93 45.55 45.79 1,552 +0.29(+0.63%)
Jun 16, 2023 45.30 45.51 45.30 45.51 505 -0.42(-0.91%)
Jun 15, 2023 45.78 45.93 45.69 45.93 2,003 +0.65(+1.45%)
Jun 14, 2023 45.30 45.30 45.27 45.27 315 +0.19(+0.41%)
Jun 13, 2023 45.48 45.48 45.08 45.08 1,087 -0.61(-1.33%)
Jun 12, 2023 45.66 45.69 45.66 45.69 501 +0.03(+0.07%)
Jun 09, 2023 45.57 45.66 45.57 45.66 231 -0.29(-0.63%)
Jun 08, 2023 45.58 45.95 45.58 45.95 1,312 +0.58(+1.28%)
Jun 07, 2023 45.48 45.48 45.37 45.37 1,510 -0.63(-1.36%)
Jun 06, 2023 45.95 46.01 45.78 45.99 2,816 +0.01(+0.03%)
Jun 05, 2023 45.98 46.13 45.54 45.98 4,135 -0.06(-0.14%)
Jun 02, 2023 46.45 46.45 46.04 46.04 2,394 -0.76(-1.63%)
Jun 01, 2023 46.82 46.94 46.80 46.81 2,408 +0.16(+0.35%)
May 31, 2023 46.26 46.64 46.26 46.64 2,627 +0.44(+0.96%)
May 30, 2023 45.72 46.20 45.71 46.20 2,425 +0.77(+1.69%)
May 26, 2023 45.21 45.47 45.06 45.43 3,996 +0.07(+0.14%)
May 25, 2023 45.87 45.88 45.37 45.37 2,585 -0.63(-1.38%)
May 24, 2023 46.23 46.26 45.97 46.00 1,275 -0.23(-0.49%)
May 23, 2023 45.96 46.25 45.96 46.23 4,033 +0.15(+0.32%)
May 22, 2023 46.34 46.34 46.07 46.08 2,233 -0.18(-0.39%)
May 19, 2023 46.27 46.59 46.20 46.26 144,144 -0.46(-0.98%)
May 18, 2023 46.85 47.00 46.62 46.72 18,493 -0.53(-1.13%)
May 17, 2023 47.66 47.66 47.24 47.25 47,791 -0.28(-0.59%)
May 16, 2023 47.45 47.55 47.40 47.53 2,742 -0.35(-0.73%)
May 15, 2023 47.83 47.90 47.80 47.88 1,788 -0.18(-0.37%)
May 12, 2023 48.55 48.55 48.05 48.06 1,785 -0.60(-1.23%)
May 11, 2023 48.98 48.98 48.56 48.66 26,735 +0.38(+0.79%)
May 10, 2023 48.25 48.54 48.23 48.28 22,755 +0.60(+1.26%)
May 09, 2023 47.80 47.80 47.68 47.68 19,409 -0.12(-0.25%)
May 08, 2023 47.92 47.97 47.80 47.80 31,783 -0.53(-1.10%)
May 05, 2023 48.44 48.44 48.23 48.33 2,767 -0.65(-1.33%)
May 04, 2023 48.81 49.33 48.81 48.98 2,974 -0.01(-0.03%)
May 03, 2023 48.77 49.00 48.61 48.99 82,274 +0.66(+1.37%)
May 02, 2023 47.45 48.33 47.45 48.33 1,076 +1.25(+2.64%)
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.