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 (%)
Jun 30, 2022 51.80 52.03 51.54 51.80 94,623 +0.81(+1.59%)
Jun 29, 2022 50.86 50.99 50.80 50.99 1,211 +0.82(+1.64%)
Jun 28, 2022 49.99 50.17 49.90 50.17 1,466 +0.02(+0.04%)
Jun 27, 2022 50.43 50.43 50.03 50.15 1,079 -0.52(-1.03%)
Jun 24, 2022 51.09 51.14 50.67 50.67 1,786 -0.37(-0.72%)
Jun 23, 2022 51.24 51.48 50.94 51.04 3,693 +0.58(+1.15%)
Jun 22, 2022 50.33 50.58 50.33 50.45 2,242 +1.27(+2.59%)
Jun 21, 2022 49.17 49.38 49.12 49.18 3,382 -0.57(-1.14%)
Jun 17, 2022 49.25 50.02 49.25 49.75 6,369 +0.12(+0.25%)
Jun 16, 2022 48.06 49.65 48.06 49.63 10,130 +0.61(+1.24%)
Jun 15, 2022 48.52 49.02 47.98 49.02 7,049 +1.28(+2.68%)
Jun 14, 2022 48.40 48.43 47.62 47.74 3,652 -0.78(-1.61%)
Jun 13, 2022 49.18 49.23 48.13 48.52 12,619 -1.80(-3.57%)
Jun 10, 2022 50.65 50.73 50.24 50.31 2,126 -0.99(-1.93%)
Jun 09, 2022 51.25 51.39 51.25 51.30 1,200 -0.19(-0.37%)
Jun 08, 2022 51.68 51.68 51.50 51.50 631 -0.33(-0.63%)
Jun 07, 2022 51.80 51.86 51.77 51.82 1,081 +0.43(+0.84%)
Jun 06, 2022 51.81 51.81 51.31 51.39 55,409 -0.69(-1.33%)
Jun 03, 2022 52.22 52.22 52.04 52.08 1,567 -0.25(-0.48%)
Jun 02, 2022 52.23 52.33 52.23 52.33 952 +0.12(+0.23%)
Jun 01, 2022 52.82 52.91 52.13 52.21 20,697 -0.61(-1.16%)
May 31, 2022 53.13 53.13 52.74 52.82 24,137 -1.05(-1.95%)
May 27, 2022 54.07 54.08 53.82 53.87 4,501 +0.32(+0.59%)
May 26, 2022 53.83 53.88 53.52 53.55 39,197 -0.36(-0.66%)
May 25, 2022 53.81 53.91 53.76 53.91 6,488 +0.22(+0.41%)
May 24, 2022 53.46 54.03 53.46 53.69 4,685 +0.88(+1.66%)
May 23, 2022 53.22 53.22 52.76 52.81 27,634 -0.64(-1.19%)
May 20, 2022 53.00 53.56 52.99 53.45 10,285 +0.52(+0.99%)
May 19, 2022 53.75 53.75 52.90 52.93 31,791 +0.42(+0.79%)
May 18, 2022 51.77 52.51 51.77 52.51 3,021 +0.69(+1.33%)
May 17, 2022 51.97 52.06 51.78 51.82 34,456 -0.80(-1.52%)
May 16, 2022 52.52 52.74 52.52 52.62 4,774 +0.41(+0.79%)
May 13, 2022 52.40 52.40 52.15 52.21 4,065 -0.62(-1.18%)
May 12, 2022 53.00 53.15 52.65 52.83 32,173 +0.47(+0.91%)
May 11, 2022 51.61 52.36 51.51 52.36 6,269 +0.64(+1.23%)
May 10, 2022 51.90 52.10 51.72 51.72 2,302 +0.39(+0.76%)
May 09, 2022 50.83 51.43 50.72 51.33 8,417 +0.65(+1.28%)
May 06, 2022 50.61 51.16 50.55 50.68 5,489 -0.55(-1.07%)
May 05, 2022 51.42 51.42 50.81 51.23 1,513 -0.93(-1.78%)
May 04, 2022 51.57 52.36 51.54 52.16 16,887 +0.50(+0.97%)
May 03, 2022 52.03 52.13 51.61 51.66 4,378 +0.08(+0.15%)
May 02, 2022 51.76 51.76 51.45 51.58 6,874 -0.66(-1.27%)
Apr 29, 2022 52.55 52.55 52.25 52.25 12,963 -0.52(-0.99%)
Apr 28, 2022 52.63 52.82 52.52 52.77 7,216 -0.25(-0.48%)
Apr 27, 2022 53.51 53.61 53.03 53.03 5,561 -0.53(-0.99%)
Apr 26, 2022 53.65 53.72 53.33 53.56 3,197 +0.70(+1.32%)
Apr 25, 2022 52.85 53.46 52.85 52.86 14,154 +0.62(+1.19%)
Apr 22, 2022 51.98 52.52 51.97 52.24 9,363 +0.04(+0.07%)
Apr 21, 2022 52.24 52.29 51.93 52.20 3,187 -0.56(-1.07%)
Apr 20, 2022 52.38 52.82 52.38 52.77 27,011 +0.85(+1.63%)
Apr 19, 2022 52.33 52.35 51.84 51.92 9,953 -0.73(-1.39%)
Apr 18, 2022 53.12 53.25 52.55 52.65 7,182 -0.31(-0.58%)
Apr 14, 2022 53.67 53.67 52.80 52.96 3,771 -0.98(-1.82%)
Apr 13, 2022 54.08 54.33 53.94 53.94 2,573 +0.22(+0.41%)
Apr 12, 2022 53.78 53.86 53.63 53.72 11,666 +0.50(+0.94%)
Apr 11, 2022 53.33 53.33 53.12 53.22 2,808 -0.48(-0.89%)
Apr 08, 2022 53.82 53.82 53.54 53.69 3,956 -0.48(-0.88%)
Apr 07, 2022 54.31 54.46 54.13 54.17 14,497 -0.39(-0.72%)
Apr 06, 2022 54.25 54.58 54.25 54.56 1,751 -0.39(-0.71%)
Apr 05, 2022 55.85 55.85 54.95 54.95 759 -1.26(-2.24%)
Apr 04, 2022 56.41 56.41 56.09 56.21 2,226 -0.22(-0.38%)
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.