Skip to main content

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

43.17 -0.05 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.44 48.58 48.37 48.49 208,067 -0.46(-0.95%)
Jun 28, 2012 48.92 49.07 48.89 48.95 135,458 +0.27(+0.55%)
Jun 27, 2012 48.62 48.73 48.39 48.69 146,865 +0.18(+0.37%)
Jun 26, 2012 48.46 48.63 48.41 48.51 141,981 -0.22(-0.46%)
Jun 25, 2012 48.58 48.73 48.58 48.73 114,629 +0.51(+1.05%)
Jun 22, 2012 48.38 48.44 48.18 48.22 115,673 -0.39(-0.81%)
Jun 21, 2012 48.44 48.80 48.44 48.62 153,890 +0.22(+0.46%)
Jun 20, 2012 48.31 49.68 48.19 48.39 142,801 -0.25(-0.51%)
Jun 19, 2012 48.77 48.77 48.50 48.64 125,245 -0.28(-0.58%)
Jun 18, 2012 49.02 49.02 48.80 48.93 170,958 -0.07(-0.14%)
Jun 15, 2012 48.86 49.05 48.82 48.99 327,936 +0.40(+0.83%)
Jun 14, 2012 48.71 48.84 48.47 48.59 134,292 -0.22(-0.46%)
Jun 13, 2012 48.52 48.89 48.46 48.81 169,605 +0.45(+0.92%)
Jun 12, 2012 48.61 48.75 48.26 48.37 110,431 -0.48(-0.98%)
Jun 11, 2012 48.43 48.90 48.38 48.85 180,861 +0.22(+0.46%)
Jun 08, 2012 48.94 48.97 48.51 48.63 332,230 +0.15(+0.32%)
Jun 07, 2012 48.15 48.63 48.15 48.47 165,686 +0.21(+0.44%)
Jun 06, 2012 48.75 48.89 48.24 48.26 201,179 -0.71(-1.46%)
Jun 05, 2012 49.11 49.23 48.89 48.97 110,271 -0.33(-0.68%)
Jun 04, 2012 49.36 49.88 49.21 49.30 256,878 -0.55(-1.10%)
Jun 01, 2012 49.56 49.87 49.56 49.85 119,185 +0.79(+1.61%)
May 31, 2012 48.81 49.25 48.78 49.06 210,616 +0.42(+0.86%)
May 30, 2012 48.35 48.65 48.35 48.64 69,166 +0.92(+1.93%)
May 29, 2012 47.85 47.97 47.72 47.72 117,029 -0.13(-0.27%)
May 25, 2012 47.73 47.85 47.65 47.85 106,419 +0.32(+0.67%)
May 24, 2012 47.59 47.65 47.48 47.53 92,219 -0.17(-0.36%)
May 23, 2012 47.78 47.99 47.68 47.71 155,711 +0.21(+0.43%)
May 22, 2012 47.30 47.54 47.25 47.50 103,427 -0.14(-0.29%)
May 21, 2012 47.68 47.84 47.61 47.64 89,671 -0.26(-0.54%)
May 18, 2012 47.74 50.07 47.70 47.90 116,568 -0.06(-0.13%)
May 17, 2012 47.45 47.96 47.45 47.96 70,438 +0.31(+0.65%)
May 16, 2012 47.24 47.65 47.24 47.65 90,153 +0.06(+0.13%)
May 15, 2012 47.45 47.59 47.33 47.59 150,674 +0.04(+0.09%)
May 14, 2012 47.51 47.61 47.38 47.54 141,692 +0.39(+0.82%)
May 11, 2012 47.11 47.16 46.97 47.16 66,709 +0.35(+0.74%)
May 10, 2012 46.72 46.84 46.58 46.81 182,146 -0.13(-0.28%)
May 09, 2012 47.11 47.18 46.84 46.94 128,860 +0.09(+0.19%)
May 08, 2012 46.82 47.05 46.82 46.85 104,277 +0.19(+0.41%)
May 07, 2012 46.67 46.75 46.58 46.66 74,251 -0.00(-0.01%)
May 04, 2012 46.47 46.67 46.47 46.66 85,888 +0.39(+0.84%)
May 03, 2012 46.14 46.35 46.14 46.27 99,803 -0.07(-0.16%)
May 02, 2012 46.37 46.41 46.21 46.35 296,901 +0.16(+0.34%)
May 01, 2012 46.39 46.40 46.07 46.19 11,785,191 -0.15(-0.31%)
Apr 30, 2012 46.31 46.41 46.29 46.33 2,559 +0.15(+0.33%)
Apr 27, 2012 46.11 46.18 46.11 46.18 1,164 +0.09(+0.20%)
Apr 26, 2012 46.09 46.09 46.09 46.09 232 +0.31(+0.68%)
Apr 25, 2012 45.78 45.78 45.78 45.78 465 -0.19(-0.41%)
Apr 24, 2012 46.05 46.05 45.93 45.97 4,425 +0.06(+0.13%)
Apr 20, 2012 45.89 45.91 45.91 45.91 8,851 -0.05(-0.10%)
Apr 19, 2012 45.98 45.98 45.95 45.95 465 +0.09(+0.21%)
Apr 18, 2012 45.80 45.87 45.80 45.86 5,357 +0.17(+0.37%)
Apr 17, 2012 45.76 45.76 45.60 45.69 6,754 -0.15(-0.32%)
Apr 16, 2012 45.99 45.99 45.83 45.84 2,382 +0.03(+0.07%)
Apr 13, 2012 45.70 45.83 45.65 45.80 202,297 +0.55(+1.20%)
Apr 12, 2012 45.42 45.48 45.24 45.26 9,549 -0.27(-0.59%)
Apr 11, 2012 45.45 45.53 45.43 45.53 3,226 -0.23(-0.51%)
Apr 10, 2012 45.50 45.78 45.50 45.76 2,329 +0.36(+0.78%)
Apr 09, 2012 45.44 45.47 45.37 45.41 9,549 +0.95(+2.13%)
Apr 05, 2012 44.39 44.54 44.32 44.46 170,593 +0.42(+0.95%)
Apr 04, 2012 44.04 44.11 44.01 44.04 16,369 +0.39(+0.90%)
Apr 03, 2012 44.52 44.56 43.65 43.65 2,329 -0.68(-1.53%)
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.