Skip to main content

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

42.37 -0.47 (-1.09%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.56 49.18 48.54 49.16 70,345 +0.56(+1.16%)
Aug 30, 2012 48.63 48.72 48.56 48.60 47,707 +0.22(+0.46%)
Aug 29, 2012 48.48 48.48 48.26 48.38 105,077 -0.02(-0.04%)
Aug 27, 2012 48.34 48.46 48.28 48.40 74,354 +0.23(+0.48%)
Aug 24, 2012 48.46 48.46 48.14 48.17 71,116 -0.09(-0.18%)
Aug 23, 2012 48.30 48.36 48.20 48.25 130,003 +0.19(+0.39%)
Aug 22, 2012 47.67 48.08 47.62 48.07 88,555 +0.72(+1.53%)
Aug 21, 2012 47.11 47.37 46.96 47.34 88,426 +0.05(+0.11%)
Aug 20, 2012 47.19 47.37 47.19 47.29 75,045 +0.04(+0.09%)
Aug 17, 2012 47.25 47.35 47.21 47.25 101,894 +0.17(+0.36%)
Aug 16, 2012 47.35 47.43 46.95 47.08 136,686 -0.23(-0.49%)
Aug 15, 2012 47.55 47.55 47.28 47.31 96,995 -0.51(-1.07%)
Aug 14, 2012 47.93 48.02 47.80 47.82 158,857 -0.50(-1.04%)
Aug 13, 2012 48.37 48.51 48.31 48.32 115,456 -0.03(-0.07%)
Aug 10, 2012 48.45 48.48 48.33 48.36 126,982 +0.24(+0.50%)
Aug 09, 2012 48.01 48.22 47.87 48.12 125,621 -0.03(-0.07%)
Aug 08, 2012 48.27 48.40 48.05 48.15 81,803 -0.16(-0.33%)
Aug 07, 2012 48.35 48.38 48.19 48.31 144,835 -0.48(-0.98%)
Aug 06, 2012 48.78 48.94 48.73 48.79 179,211 +0.07(+0.14%)
Aug 03, 2012 48.87 48.88 48.54 48.72 165,360 -0.51(-1.04%)
Aug 02, 2012 49.30 49.52 49.20 49.23 387,988 +0.20(+0.40%)
Aug 01, 2012 49.15 49.52 48.88 49.04 21,004,480 -0.29(-0.59%)
Jul 31, 2012 49.09 49.33 49.09 49.33 46,760 +0.14(+0.29%)
Jul 30, 2012 48.87 49.20 48.85 49.18 1,603 +0.30(+0.61%)
Jul 27, 2012 49.23 49.23 48.72 48.88 10,524 -0.73(-1.48%)
Jul 26, 2012 49.65 49.69 49.57 49.62 10,601 -0.23(-0.46%)
Jul 25, 2012 49.81 49.88 49.71 49.85 5,500 +0.04(+0.09%)
Jul 24, 2012 49.53 49.86 49.53 49.80 9,899 +0.23(+0.46%)
Jul 23, 2012 49.78 49.79 49.56 49.57 13,173 +0.07(+0.14%)
Jul 20, 2012 49.44 49.51 49.44 49.50 2,790 +0.39(+0.79%)
Jul 19, 2012 49.09 49.11 49.05 49.11 9,990 -0.09(-0.19%)
Jul 18, 2012 49.29 49.35 49.21 49.21 5,121 +0.10(+0.21%)
Jul 17, 2012 49.18 49.38 49.11 49.11 12,811 -0.23(-0.47%)
Jul 16, 2012 49.48 49.58 49.34 49.34 11,384 +0.18(+0.37%)
Jul 13, 2012 49.09 49.22 49.08 49.16 30,678 -0.11(-0.22%)
Jul 12, 2012 49.20 49.32 49.18 49.27 14,835 +0.21(+0.43%)
Jul 11, 2012 49.15 49.48 49.01 49.05 14,606 -0.05(-0.10%)
Jul 10, 2012 49.05 49.18 49.05 49.11 6,035 +0.02(+0.03%)
Jul 09, 2012 48.89 49.11 48.86 49.09 6,181 +0.26(+0.54%)
Jul 06, 2012 48.74 48.89 48.72 48.82 22,702 +0.43(+0.88%)
Jul 05, 2012 48.30 48.52 48.26 48.40 105,975 +0.20(+0.42%)
Jul 03, 2012 48.46 48.47 48.19 48.19 155,676 -0.31(-0.63%)
Jul 02, 2012 48.28 48.82 48.28 48.50 15,848,906 +0.43(+0.90%)
Jun 29, 2012 48.02 48.16 47.95 48.07 209,889 -0.46(-0.95%)
Jun 28, 2012 48.50 48.65 48.46 48.53 136,644 +0.26(+0.55%)
Jun 27, 2012 48.19 48.31 47.97 48.26 148,151 +0.18(+0.37%)
Jun 26, 2012 48.04 48.20 47.99 48.08 143,224 -0.22(-0.46%)
Jun 25, 2012 48.16 48.31 48.16 48.31 115,632 +0.50(+1.05%)
Jun 22, 2012 47.96 48.02 47.76 47.80 116,686 -0.39(-0.81%)
Jun 21, 2012 48.02 48.37 48.02 48.19 155,238 +0.22(+0.46%)
Jun 20, 2012 47.89 49.25 47.77 47.97 144,051 -0.25(-0.51%)
Jun 19, 2012 48.35 48.35 48.08 48.22 126,342 -0.28(-0.58%)
Jun 18, 2012 48.59 48.59 48.38 48.50 172,455 -0.07(-0.14%)
Jun 15, 2012 48.43 48.62 48.40 48.57 330,808 +0.40(+0.83%)
Jun 14, 2012 48.29 48.42 48.05 48.17 135,468 -0.22(-0.46%)
Jun 13, 2012 48.10 48.47 48.04 48.39 171,090 +0.44(+0.92%)
Jun 12, 2012 48.19 48.33 47.85 47.95 111,398 -0.48(-0.98%)
Jun 11, 2012 48.01 48.48 47.96 48.42 182,444 +0.22(+0.46%)
Jun 08, 2012 48.52 48.55 48.08 48.20 335,139 +0.15(+0.32%)
Jun 07, 2012 47.74 48.20 47.74 48.05 167,136 +0.21(+0.44%)
Jun 06, 2012 48.32 48.47 47.82 47.84 202,940 -0.71(-1.46%)
Jun 05, 2012 48.69 48.80 48.47 48.54 111,236 -0.33(-0.68%)
Jun 04, 2012 48.93 49.45 48.79 48.88 259,127 -0.54(-1.10%)
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.