Skip to main content

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

43.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 39.38 39.38 39.15 39.15 9,160 -0.26(-0.65%)
Oct 30, 2023 39.16 39.44 39.06 39.41 6,014 -0.07(-0.19%)
Oct 27, 2023 39.45 39.48 39.39 39.48 612 +0.11(+0.27%)
Oct 26, 2023 38.98 39.40 38.85 39.38 2,221 +0.53(+1.37%)
Oct 25, 2023 38.79 39.04 38.79 38.84 3,657 -0.68(-1.72%)
Oct 24, 2023 39.34 39.52 39.22 39.52 11,386 +0.19(+0.49%)
Oct 23, 2023 38.78 39.57 38.78 39.33 33,509 +0.32(+0.82%)
Oct 20, 2023 38.91 39.17 38.88 39.01 10,474 +0.44(+1.13%)
Oct 19, 2023 38.74 38.95 38.56 38.57 29,357 -0.44(-1.14%)
Oct 18, 2023 39.05 39.13 38.97 39.01 33,995 -0.37(-0.93%)
Oct 17, 2023 39.29 39.55 39.29 39.38 10,539 -0.79(-1.95%)
Oct 16, 2023 40.19 40.19 40.10 40.17 1,057 -0.48(-1.19%)
Oct 13, 2023 40.66 40.70 40.60 40.65 6,184 +0.48(+1.19%)
Oct 12, 2023 40.60 40.60 40.10 40.17 2,995 -0.76(-1.85%)
Oct 11, 2023 40.81 40.98 40.71 40.93 7,850 +0.40(+0.98%)
Oct 10, 2023 40.36 40.73 40.23 40.53 10,834 -0.17(-0.43%)
Oct 09, 2023 40.39 40.71 40.39 40.71 4,885 +0.98(+2.47%)
Oct 06, 2023 39.44 39.91 39.44 39.73 2,645 -0.44(-1.09%)
Oct 05, 2023 40.23 40.23 40.00 40.16 12,914 +0.14(+0.35%)
Oct 04, 2023 39.84 40.02 39.68 40.02 4,259 +0.49(+1.23%)
Oct 03, 2023 40.12 40.17 39.50 39.54 12,875 -0.74(-1.85%)
Oct 02, 2023 40.33 40.33 40.24 40.28 3,214 -0.62(-1.52%)
Sep 29, 2023 41.03 41.03 40.87 40.90 3,007 +0.05(+0.12%)
Sep 28, 2023 40.38 40.86 40.25 40.85 13,436 +0.22(+0.55%)
Sep 27, 2023 41.28 41.28 40.55 40.63 4,367 -0.37(-0.91%)
Sep 26, 2023 41.17 41.17 40.97 41.00 4,431 -0.06(-0.14%)
Sep 25, 2023 41.22 41.16 41.06 41.06 4,077 -0.64(-1.52%)
Sep 22, 2023 41.53 41.72 41.53 41.70 2,626 +0.28(+0.67%)
Sep 21, 2023 41.47 41.50 41.33 41.42 13,601 -0.64(-1.53%)
Sep 20, 2023 42.36 42.39 42.06 42.06 2,188 -0.04(-0.10%)
Sep 19, 2023 42.26 42.26 42.11 42.11 1,008 -0.31(-0.73%)
Sep 18, 2023 42.23 42.42 42.23 42.42 4,525 +0.02(+0.06%)
Sep 15, 2023 42.56 42.56 42.37 42.39 46,050 -0.20(-0.47%)
Sep 14, 2023 42.83 42.83 42.56 42.59 5,016 -0.27(-0.62%)
Sep 13, 2023 42.62 42.92 42.62 42.86 1,848 +0.12(+0.28%)
Sep 12, 2023 42.54 42.74 42.54 42.74 2,867 +0.12(+0.29%)
Sep 11, 2023 42.61 42.62 42.61 42.62 238 -0.18(-0.41%)
Sep 08, 2023 43.03 43.03 42.74 42.79 2,551 +0.02(+0.06%)
Sep 07, 2023 42.61 42.77 42.61 42.77 2,109 +0.27(+0.64%)
Sep 06, 2023 42.87 42.87 42.50 42.50 3,204 -0.23(-0.54%)
Sep 05, 2023 43.02 43.02 42.66 42.73 3,362 -0.51(-1.18%)
Sep 01, 2023 43.76 43.77 43.17 43.24 15,969 -0.53(-1.22%)
Aug 31, 2023 43.69 43.88 43.69 43.77 15,839 +0.14(+0.32%)
Aug 30, 2023 43.68 43.68 43.63 43.63 366 -0.06(-0.13%)
Aug 29, 2023 43.48 43.69 43.46 43.69 3,520 +0.66(+1.53%)
Aug 28, 2023 42.98 43.03 42.97 43.03 1,315 +0.21(+0.48%)
Aug 25, 2023 42.85 42.87 42.77 42.83 5,704 -0.13(-0.31%)
Aug 24, 2023 42.96 43.07 42.95 42.96 1,902 -0.24(-0.56%)
Aug 23, 2023 43.07 43.20 42.93 43.20 1,537 +0.87(+2.06%)
Aug 22, 2023 42.18 42.39 42.15 42.33 20,043 +0.06(+0.14%)
Aug 21, 2023 42.53 42.53 42.18 42.27 7,626 -0.59(-1.37%)
Aug 18, 2023 42.90 43.03 42.81 42.86 29,226 +0.26(+0.62%)
Aug 17, 2023 42.58 42.60 42.38 42.60 10,791 -0.12(-0.27%)
Aug 16, 2023 43.10 43.12 42.69 42.71 19,447 -0.31(-0.72%)
Aug 15, 2023 43.10 43.31 42.99 43.03 6,694 -0.19(-0.44%)
Aug 14, 2023 43.24 43.48 43.06 43.22 16,835 -0.15(-0.35%)
Aug 11, 2023 43.47 43.47 43.35 43.37 989 -0.48(-1.10%)
Aug 10, 2023 44.61 44.63 43.85 43.85 2,129 -0.63(-1.41%)
Aug 09, 2023 44.48 44.59 44.48 44.48 1,796 +0.02(+0.03%)
Aug 08, 2023 44.52 44.59 44.36 44.46 2,057 +0.43(+0.97%)
Aug 07, 2023 44.00 44.06 44.00 44.04 1,664 -0.20(-0.46%)
Aug 04, 2023 43.61 44.24 43.61 44.24 7,534 +0.91(+2.11%)
Aug 03, 2023 43.67 43.67 43.29 43.32 51,595 -0.64(-1.46%)
Aug 02, 2023 43.93 43.97 43.80 43.97 1,765 -0.20(-0.46%)
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.