Skip to main content

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

43.20 -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 58.67 59.07 58.63 58.85 13,256 +0.05(+0.09%)
Jun 29, 2016 58.92 59.01 58.80 58.80 3,038 -0.27(-0.46%)
Jun 28, 2016 59.01 59.10 58.88 59.07 5,424 +0.03(+0.06%)
Jun 27, 2016 58.83 59.14 58.81 59.04 11,786 +0.97(+1.67%)
Jun 24, 2016 58.11 58.18 57.93 58.07 18,376 +1.55(+2.74%)
Jun 23, 2016 56.63 56.78 56.52 56.52 2,970 -0.52(-0.91%)
Jun 22, 2016 56.89 57.03 56.76 57.03 328,342 +0.25(+0.45%)
Jun 21, 2016 57.04 57.16 56.78 56.78 14,252 -0.27(-0.48%)
Jun 20, 2016 57.07 57.15 56.95 57.05 744,268 -0.55(-0.95%)
Jun 17, 2016 57.81 57.81 57.50 57.60 8,933 -0.33(-0.56%)
Jun 16, 2016 58.29 58.41 57.92 57.92 12,718 +0.12(+0.21%)
Jun 15, 2016 57.51 57.93 57.50 57.80 8,093 +0.23(+0.40%)
Jun 14, 2016 57.71 57.76 57.56 57.57 29,978 +0.05(+0.09%)
Jun 13, 2016 57.35 57.57 57.31 57.52 5,806 +0.22(+0.38%)
Jun 10, 2016 57.35 57.39 57.15 57.31 6,019 +0.37(+0.65%)
Jun 09, 2016 57.04 57.08 56.91 56.93 5,307 +0.23(+0.40%)
Jun 08, 2016 56.67 56.78 56.67 56.71 19,089 +0.09(+0.16%)
Jun 07, 2016 56.63 56.74 56.59 56.62 69,125 +0.07(+0.13%)
Jun 06, 2016 56.58 56.65 56.46 56.54 13,437 -0.18(-0.31%)
Jun 03, 2016 56.55 56.74 56.55 56.72 15,731 +0.98(+1.75%)
Jun 02, 2016 55.74 55.79 55.70 55.74 15,723 +0.35(+0.63%)
Jun 01, 2016 55.74 55.78 55.39 55.39 15,902 -0.07(-0.13%)
May 31, 2016 55.01 55.55 55.01 55.47 16,020 +0.16(+0.28%)
May 27, 2016 55.57 55.31 55.31 55.31 5,484 -0.26(-0.46%)
May 26, 2016 55.37 55.63 55.37 55.57 3,367 +0.41(+0.74%)
May 25, 2016 55.20 55.33 55.16 55.16 16,483 -0.06(-0.12%)
May 24, 2016 55.35 55.35 55.09 55.23 8,981 -0.28(-0.50%)
May 23, 2016 55.50 55.50 55.32 55.50 12,096 +0.15(+0.26%)
May 20, 2016 55.29 55.44 55.24 55.36 17,527 +0.10(+0.18%)
May 19, 2016 55.32 55.44 55.25 55.26 44,511 +0.04(+0.07%)
May 18, 2016 55.89 55.89 55.08 55.22 666,444 -0.89(-1.59%)
May 17, 2016 56.15 56.29 56.04 56.12 7,896 -0.04(-0.07%)
May 16, 2016 56.38 56.38 56.15 56.15 14,911 -0.46(-0.80%)
May 13, 2016 56.28 56.62 56.28 56.61 28,862 +0.34(+0.60%)
May 12, 2016 56.22 56.32 56.12 56.27 11,365 -0.22(-0.40%)
May 11, 2016 56.28 56.56 56.28 56.49 1,151 +0.17(+0.30%)
May 10, 2016 56.26 56.40 56.23 56.32 13,791 -0.03(-0.05%)
May 09, 2016 56.19 56.39 56.19 56.35 10,266 +0.18(+0.33%)
May 06, 2016 56.30 56.38 56.04 56.17 91,268 -0.18(-0.33%)
May 05, 2016 56.00 56.41 56.00 56.35 13,654 +0.26(+0.45%)
May 04, 2016 55.93 56.13 55.82 56.10 28,171 +0.20(+0.36%)
May 03, 2016 55.83 55.99 55.83 55.90 87,170 +0.58(+1.05%)
May 02, 2016 55.51 55.54 55.29 55.31 20,694 -0.20(-0.37%)
Apr 29, 2016 55.43 55.52 55.37 55.52 2,545 -0.15(-0.27%)
Apr 28, 2016 55.26 55.67 55.26 55.67 5,574 +0.42(+0.76%)
Apr 27, 2016 55.00 55.27 55.00 55.25 11,273 +0.64(+1.17%)
Apr 26, 2016 54.75 54.75 54.61 54.61 6,026 -0.35(-0.63%)
Apr 25, 2016 55.06 55.06 54.93 54.96 5,994 -0.10(-0.18%)
Apr 22, 2016 55.11 55.18 55.00 55.05 3,434 -0.09(-0.17%)
Apr 21, 2016 55.13 55.18 55.10 55.15 2,555 -0.42(-0.75%)
Apr 20, 2016 55.91 56.00 55.57 55.57 1,377 -0.40(-0.72%)
Apr 19, 2016 55.76 55.97 55.76 55.97 1,082 -0.10(-0.18%)
Apr 18, 2016 55.94 56.07 55.92 56.07 3,168 -0.15(-0.26%)
Apr 15, 2016 55.98 56.30 55.98 56.22 3,992 +0.34(+0.60%)
Apr 14, 2016 55.90 55.96 55.86 55.88 3,617 -0.25(-0.45%)
Apr 13, 2016 55.88 56.13 55.87 56.13 24,215 +0.09(+0.15%)
Apr 12, 2016 56.18 56.21 55.98 56.04 14,321 -0.51(-0.90%)
Apr 11, 2016 56.29 56.59 56.25 56.55 25,685 +0.03(+0.05%)
Apr 08, 2016 56.46 56.55 56.33 56.52 24,873 -0.25(-0.43%)
Apr 07, 2016 56.44 56.77 56.42 56.77 81,755 +0.61(+1.09%)
Apr 06, 2016 56.20 56.23 56.01 56.16 19,366 -0.18(-0.32%)
Apr 05, 2016 56.31 56.41 56.21 56.34 312,992 +0.36(+0.65%)
Apr 04, 2016 55.90 55.98 55.80 55.98 62,957 +0.15(+0.26%)
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.