Skip to main content

Ultra 20+ Year Treasury 2X ETF (NY: UBT )

19.47 -0.57 (-2.84%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.19 48.29 47.73 48.07 51,310 -0.24(-0.49%)
Nov 27, 2019 48.27 48.45 48.25 48.31 14,147 -0.31(-0.64%)
Nov 26, 2019 48.68 48.68 48.62 48.62 5,183 +0.54(+1.12%)
Nov 25, 2019 48.13 48.19 48.06 48.08 4,049 +0.28(+0.59%)
Nov 22, 2019 47.75 47.98 47.70 47.80 15,203 +0.15(+0.31%)
Nov 21, 2019 47.62 47.82 47.32 47.65 31,662 -0.59(-1.23%)
Nov 20, 2019 47.76 48.25 47.76 48.25 6,883 +0.95(+2.01%)
Nov 19, 2019 46.88 47.36 46.88 47.30 6,195 +0.77(+1.66%)
Nov 18, 2019 46.73 46.89 46.53 46.53 30,883 +0.16(+0.34%)
Nov 15, 2019 46.17 46.45 46.14 46.37 38,641 -0.08(-0.16%)
Nov 14, 2019 46.44 46.64 46.28 46.44 47,313 +0.91(+2.00%)
Nov 13, 2019 45.78 45.78 45.52 45.54 4,666 +0.57(+1.27%)
Nov 12, 2019 44.72 44.96 44.61 44.96 9,459 +0.39(+0.87%)
Nov 11, 2019 44.91 44.91 44.40 44.57 55,909 +0.08(+0.17%)
Nov 08, 2019 44.74 45.11 44.50 44.50 43,075 -0.44(-0.98%)
Nov 07, 2019 45.46 45.46 44.23 44.94 131,281 -1.64(-3.53%)
Nov 06, 2019 46.55 46.72 46.16 46.58 14,939 +0.55(+1.21%)
Nov 05, 2019 46.08 46.09 45.80 46.03 8,513 -1.07(-2.26%)
Nov 04, 2019 47.25 47.32 47.06 47.09 23,212 -1.29(-2.67%)
Nov 01, 2019 48.56 48.56 47.87 48.39 97,975 -0.28(-0.58%)
Oct 31, 2019 48.16 48.99 48.16 48.67 113,854 +1.25(+2.64%)
Oct 30, 2019 46.40 47.42 46.40 47.42 21,837 +1.26(+2.72%)
Oct 29, 2019 46.55 46.55 45.99 46.16 40,203 +0.16(+0.34%)
Oct 28, 2019 46.20 46.20 45.79 46.00 61,984 -0.84(-1.80%)
Oct 25, 2019 47.29 47.41 46.80 46.84 16,892 -0.44(-0.93%)
Oct 24, 2019 47.65 47.88 47.28 47.28 14,751 -0.23(-0.48%)
Oct 23, 2019 47.90 48.00 47.51 47.51 9,569 +0.08(+0.18%)
Oct 22, 2019 47.50 47.60 47.13 47.43 23,188 +0.56(+1.20%)
Oct 21, 2019 46.94 47.18 46.69 46.86 13,959 -0.72(-1.52%)
Oct 18, 2019 47.66 47.94 47.59 47.59 5,490 -0.01(-0.02%)
Oct 17, 2019 47.62 48.08 47.60 47.60 8,116 -0.20(-0.42%)
Oct 16, 2019 47.66 47.87 47.52 47.79 32,448 +0.14(+0.29%)
Oct 15, 2019 48.37 48.50 47.66 47.66 11,674 -1.25(-2.56%)
Oct 14, 2019 48.91 48.92 48.58 48.91 40,552 +0.68(+1.41%)
Oct 11, 2019 48.55 48.65 47.73 48.23 105,788 -1.16(-2.35%)
Oct 10, 2019 50.07 50.09 49.23 49.39 118,400 -1.55(-3.04%)
Oct 09, 2019 51.19 51.19 50.66 50.93 30,275 -0.60(-1.17%)
Oct 08, 2019 52.02 52.07 51.25 51.54 21,683 +0.25(+0.49%)
Oct 07, 2019 51.51 51.70 51.25 51.28 8,270 -0.83(-1.58%)
Oct 04, 2019 51.66 52.11 51.61 52.11 138,517 +0.72(+1.39%)
Oct 03, 2019 50.71 51.82 50.69 51.39 55,404 +0.91(+1.81%)
Oct 02, 2019 50.37 50.88 50.26 50.48 220,100 +0.22(+0.43%)
Oct 01, 2019 48.86 50.72 48.79 50.26 112,931 +0.32(+0.64%)
Sep 30, 2019 49.11 49.94 49.09 49.94 218,196 +0.23(+0.46%)
Sep 27, 2019 49.45 51.03 49.45 49.71 40,541 +0.26(+0.52%)
Sep 26, 2019 49.43 49.73 49.43 49.46 7,751 +0.65(+1.34%)
Sep 25, 2019 50.12 50.20 48.64 48.80 78,492 -1.57(-3.11%)
Sep 24, 2019 49.56 50.37 49.54 50.37 66,781 +1.23(+2.50%)
Sep 23, 2019 49.39 50.02 49.05 49.14 21,765 -0.01(-0.01%)
Sep 20, 2019 48.41 49.26 48.19 49.14 18,199 +1.25(+2.60%)
Sep 19, 2019 48.40 48.40 47.90 47.90 31,419 +0.25(+0.52%)
Sep 18, 2019 47.85 48.32 47.64 47.65 57,260 +0.40(+0.84%)
Sep 17, 2019 46.72 47.53 46.64 47.25 72,590 +0.58(+1.24%)
Sep 16, 2019 46.42 46.82 45.92 46.68 76,691 +1.11(+2.43%)
Sep 13, 2019 46.72 46.96 45.54 45.57 221,356 -2.01(-4.22%)
Sep 12, 2019 48.96 49.07 47.37 47.58 27,779 -0.69(-1.43%)
Sep 11, 2019 48.19 48.62 48.19 48.27 33,980 -0.08(-0.16%)
Sep 10, 2019 50.08 50.08 48.35 48.35 30,285 -1.83(-3.64%)
Sep 09, 2019 50.61 50.70 50.15 50.17 25,034 -1.81(-3.48%)
Sep 06, 2019 51.63 52.12 51.58 51.98 64,967 +0.64(+1.25%)
Sep 05, 2019 51.93 51.99 50.78 51.34 146,173 -1.85(-3.48%)
Sep 04, 2019 52.67 53.34 52.64 53.19 19,822 +0.20(+0.37%)
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.