Skip to main content

Ultra Utilities 2X ETF (NY: UPW )

60.65 -0.69 (-1.12%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 78.36 78.36 75.74 76.21 10,513 -2.10(-2.68%)
May 27, 2022 76.37 78.31 76.37 78.31 3,601 +2.19(+2.88%)
May 26, 2022 77.35 77.35 76.11 76.11 1,823 -0.07(-0.09%)
May 25, 2022 76.55 76.55 75.25 76.18 19,373 +0.38(+0.51%)
May 24, 2022 73.06 75.82 73.06 75.80 3,009 +2.74(+3.74%)
May 23, 2022 71.99 73.31 71.99 73.06 1,503 +1.85(+2.60%)
May 20, 2022 71.60 71.63 69.84 71.21 1,214 -0.02(-0.02%)
May 19, 2022 70.46 71.23 70.46 71.23 574 +0.10(+0.14%)
May 18, 2022 72.94 73.11 71.12 71.13 15,039 -1.42(-1.96%)
May 17, 2022 71.18 72.55 70.55 72.55 8,128 +1.55(+2.18%)
May 16, 2022 71.66 71.67 71.00 71.00 7,459 +0.54(+0.77%)
May 13, 2022 70.19 70.46 70.19 70.46 1,497 +1.84(+2.69%)
May 12, 2022 69.62 69.62 67.89 68.62 1,808 -1.57(-2.24%)
May 11, 2022 70.04 72.07 69.16 70.19 2,096 +1.02(+1.48%)
May 10, 2022 72.53 72.53 68.63 69.17 4,352 -1.71(-2.42%)
May 09, 2022 72.52 72.52 70.34 70.88 5,193 -1.37(-1.90%)
May 06, 2022 71.32 72.32 70.96 72.25 2,785 +1.46(+2.06%)
May 05, 2022 72.12 72.12 70.74 70.80 1,327 -1.83(-2.51%)
May 04, 2022 70.06 72.72 70.06 72.62 4,058 +3.04(+4.37%)
May 03, 2022 68.47 70.76 68.47 69.59 1,465 +0.76(+1.10%)
May 02, 2022 71.17 71.17 67.18 68.83 5,818 -1.27(-1.81%)
Apr 29, 2022 73.23 73.23 70.10 70.10 4,589 -4.48(-6.01%)
Apr 28, 2022 73.03 74.58 73.03 74.58 1,688 +1.31(+1.79%)
Apr 27, 2022 74.62 74.87 73.26 73.26 1,351 -0.69(-0.93%)
Apr 26, 2022 76.06 76.06 73.94 73.95 1,408 -1.18(-1.57%)
Apr 25, 2022 75.82 75.82 73.42 75.13 14,143 -1.35(-1.77%)
Apr 22, 2022 77.67 78.53 76.45 76.48 4,464 -2.72(-3.43%)
Apr 21, 2022 80.39 81.11 79.20 79.20 1,497 -2.44(-2.98%)
Apr 20, 2022 81.59 82.16 81.40 81.63 7,081 +1.40(+1.75%)
Apr 19, 2022 78.52 80.26 78.52 80.23 4,642 +1.12(+1.42%)
Apr 18, 2022 79.86 80.06 78.49 79.11 2,905 -0.91(-1.13%)
Apr 14, 2022 80.77 80.77 79.79 80.02 2,571 +0.03(+0.04%)
Apr 13, 2022 80.26 80.26 79.99 79.99 1,645 -0.27(-0.34%)
Apr 12, 2022 78.52 80.32 78.52 80.26 1,557 +0.79(+0.99%)
Apr 11, 2022 81.95 81.95 79.45 79.47 5,209 -2.36(-2.89%)
Apr 08, 2022 82.07 82.27 81.39 81.84 1,499 +0.39(+0.48%)
Apr 07, 2022 81.57 81.57 80.11 81.44 3,090 -0.12(-0.15%)
Apr 06, 2022 78.59 81.56 78.59 81.56 2,979 +2.97(+3.78%)
Apr 05, 2022 77.71 80.14 77.71 78.59 3,834 +0.88(+1.14%)
Apr 04, 2022 79.34 79.34 76.43 77.71 4,397 -1.30(-1.64%)
Apr 01, 2022 75.42 79.00 75.42 79.00 4,282 +1.96(+2.55%)
Mar 31, 2022 77.09 78.05 77.04 77.04 4,314 +0.09(+0.12%)
Mar 30, 2022 76.57 76.95 76.57 76.95 1,499 +1.20(+1.58%)
Mar 29, 2022 74.86 75.75 74.60 75.75 1,182 +1.45(+1.95%)
Mar 28, 2022 73.73 74.30 73.67 74.30 9,527 +0.81(+1.10%)
Mar 25, 2022 71.98 73.59 71.98 73.50 6,432 +2.14(+3.00%)
Mar 24, 2022 70.90 71.36 70.90 71.36 5,578 +1.31(+1.87%)
Mar 23, 2022 69.97 70.05 69.73 70.05 5,423 +0.31(+0.44%)
Mar 22, 2022 69.91 69.91 69.74 69.74 215 +0.09(+0.12%)
Mar 21, 2022 68.87 69.75 68.12 69.65 5,159 +0.76(+1.10%)
Mar 18, 2022 69.05 69.12 68.90 68.90 1,436 -1.01(-1.44%)
Mar 17, 2022 70.60 70.83 69.91 69.91 549 +0.52(+0.75%)
Mar 16, 2022 68.79 69.39 68.79 69.39 963 -0.29(-0.42%)
Mar 15, 2022 68.95 69.82 68.95 69.68 2,084 +1.65(+2.42%)
Mar 14, 2022 68.04 68.04 68.04 68.04 304 -0.10(-0.15%)
Mar 11, 2022 68.33 68.34 68.14 68.14 1,064 -0.56(-0.82%)
Mar 10, 2022 68.64 68.70 68.64 68.70 336 +1.08(+1.59%)
Mar 09, 2022 68.58 68.74 67.63 67.63 2,432 -1.21(-1.76%)
Mar 08, 2022 69.96 70.68 68.84 68.84 3,429 -1.86(-2.63%)
Mar 07, 2022 68.39 70.81 68.39 70.70 94,733 +1.61(+2.33%)
Mar 04, 2022 67.80 69.09 67.79 69.09 2,696 +2.76(+4.16%)
Mar 03, 2022 65.67 66.39 65.67 66.33 1,185 +2.10(+3.27%)
Mar 02, 2022 63.03 64.27 63.03 64.23 3,123 +1.67(+2.68%)
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.