Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Utilities 2X ETF (NY: UPW )

67.19 -0.98 (-1.44%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.28 9.984 9.984 9.984 205,041 -0.30(-2.95%)
Dec 30, 2009 10.20 10.29 10.20 10.29 13,086 -0.00(-0.02%)
Dec 29, 2009 10.28 10.36 10.28 10.29 65,465 -0.01(-0.10%)
Dec 28, 2009 10.30 11.93 10.22 10.30 600,776 +0.04(+0.35%)
Dec 24, 2009 10.18 10.29 10.18 10.26 138,888 +0.15(+1.48%)
Dec 23, 2009 10.20 10.20 10.03 10.11 125,529 -0.04(-0.41%)
Dec 22, 2009 10.42 10.42 10.13 10.16 163,676 -0.10(-0.95%)
Dec 21, 2009 10.11 10.37 9.819 10.25 58,650 +0.11(+1.04%)
Dec 18, 2009 10.24 10.25 10.02 10.15 58,145 +0.03(+0.31%)
Dec 17, 2009 10.11 10.18 10.02 10.12 78,226 -0.10(-0.99%)
Dec 16, 2009 10.30 10.32 10.17 10.22 103,386 -0.04(-0.38%)
Dec 15, 2009 10.32 10.32 10.15 10.26 74,611 -0.05(-0.52%)
Dec 14, 2009 10.34 10.35 10.24 10.31 551,274 +0.10(+0.98%)
Dec 11, 2009 10.01 10.22 9.930 10.21 162,204 +0.31(+3.09%)
Dec 10, 2009 9.801 9.915 9.731 9.904 26,678 +0.26(+2.67%)
Dec 09, 2009 9.577 9.646 9.520 9.646 13,358 +0.04(+0.38%)
Dec 08, 2009 9.528 9.680 9.469 9.610 27,288 -0.07(-0.69%)
Dec 07, 2009 9.671 9.762 9.626 9.677 65,535 +0.18(+1.85%)
Dec 04, 2009 9.772 9.834 9.324 9.501 40,856 -0.05(-0.48%)
Dec 03, 2009 9.613 9.721 9.483 9.547 74,444 +0.01(+0.12%)
Dec 02, 2009 9.335 9.548 9.335 9.536 66,087 +0.21(+2.29%)
Dec 01, 2009 9.150 9.322 9.150 9.322 23,311 +0.33(+3.69%)
Nov 30, 2009 8.977 9.011 8.879 8.990 13,436 +0.11(+1.22%)
Nov 27, 2009 9.095 9.152 8.802 8.881 39,334 -0.29(-3.17%)
Nov 25, 2009 9.002 9.190 8.997 9.172 20,725 +0.18(+1.98%)
Nov 24, 2009 8.905 9.000 8.905 8.995 8,931 +0.07(+0.79%)
Nov 23, 2009 8.778 9.015 8.778 8.924 14,088 +0.22(+2.50%)
Nov 20, 2009 8.565 8.706 8.565 8.706 12,733 +0.09(+1.02%)
Nov 19, 2009 8.714 8.731 8.578 8.618 6,077 -0.29(-3.24%)
Nov 18, 2009 8.979 8.979 8.899 8.907 9,242 -0.08(-0.89%)
Nov 17, 2009 9.046 9.046 8.941 8.987 9,708 -0.04(-0.43%)
Nov 16, 2009 8.794 9.047 8.794 9.026 37,870 +0.23(+2.67%)
Nov 13, 2009 8.621 8.817 8.621 8.791 17,863 +0.15(+1.70%)
Nov 12, 2009 8.941 8.941 8.637 8.645 27,773 -0.24(-2.67%)
Nov 11, 2009 9.018 9.024 8.861 8.882 38,658 -0.04(-0.46%)
Nov 10, 2009 8.802 8.961 8.802 8.923 36,631 +0.07(+0.81%)
Nov 09, 2009 8.706 8.851 8.662 8.851 48,693 +0.31(+3.69%)
Nov 06, 2009 8.531 8.627 8.519 8.536 18,931 +0.00(+0.05%)
Nov 05, 2009 8.261 8.549 8.258 8.531 16,115 +0.11(+1.32%)
Nov 04, 2009 8.326 8.487 8.297 8.421 20,348 +0.20(+2.48%)
Nov 03, 2009 8.266 8.266 8.137 8.217 33,377 -0.01(-0.06%)
Nov 02, 2009 8.248 8.431 8.127 8.222 30,379 -0.04(-0.50%)
Oct 30, 2009 8.524 8.592 8.263 8.263 92,078 -0.34(-3.98%)
Oct 29, 2009 8.629 8.629 8.415 8.606 103,052 +0.17(+1.98%)
Oct 28, 2009 8.575 8.675 8.369 8.439 195,096 -0.20(-2.27%)
Oct 27, 2009 8.665 8.750 8.575 8.634 132,849 -0.04(-0.47%)
Oct 26, 2009 9.013 9.142 8.621 8.675 282,848 -0.25(-2.83%)
Oct 23, 2009 8.997 8.997 8.861 8.928 69,201 -0.30(-3.24%)
Oct 22, 2009 9.069 9.227 9.041 9.227 35,086 +0.05(+0.56%)
Oct 21, 2009 9.162 9.394 9.162 9.175 58,794 +0.00(+0.00%)
Oct 20, 2009 9.149 9.175 9.149 9.175 86,855 -0.21(-2.25%)
Oct 19, 2009 9.165 9.415 9.143 9.386 51,027 +0.25(+2.73%)
Oct 16, 2009 8.966 9.147 8.956 9.136 14,675 +0.03(+0.31%)
Oct 15, 2009 8.884 9.108 8.884 9.108 38,759 +0.15(+1.73%)
Oct 14, 2009 9.021 9.021 8.884 8.954 97,627 +0.06(+0.67%)
Oct 13, 2009 8.902 8.944 8.871 8.894 10,166 -0.09(-1.03%)
Oct 12, 2009 8.974 9.039 8.755 8.987 61,201 +0.11(+1.19%)
Oct 09, 2009 8.758 8.902 8.758 8.881 20,243 +0.09(+1.00%)
Oct 08, 2009 8.760 8.838 8.688 8.794 69,061 +0.07(+0.79%)
Oct 07, 2009 8.673 8.740 8.614 8.725 20,993 -0.02(-0.29%)
Oct 06, 2009 8.840 8.866 8.601 8.750 46,744 +0.14(+1.68%)
Oct 05, 2009 8.503 8.619 8.297 8.606 45,474 +0.17(+1.96%)
Oct 02, 2009 8.377 8.454 8.294 8.440 42,122 -0.11(-1.27%)
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.