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

Ultra High Yield 2X ETF (NY: UJB )

68.87 +0.26 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jan 22, 2015 45.54 45.54 45.54 45.54 374 +0.40(+0.89%)
Jan 15, 2015 45.14 45.14 45.14 45.14 624 -0.36(-0.79%)
Jan 13, 2015 45.50 45.50 45.50 45.50 374 -0.34(-0.75%)
Jan 12, 2015 45.66 45.85 45.66 45.85 2,246 +1.67(+3.79%)
Jan 06, 2015 44.17 44.17 44.17 44.17 101 -1.72(-3.75%)
Dec 26, 2014 46.02 46.02 45.90 45.90 1 +0.54(+1.20%)
Dec 23, 2014 45.87 45.35 45.35 45.35 1,747 -0.31(-0.68%)
Dec 22, 2014 45.66 45.66 45.66 45.66 124 +0.12(+0.26%)
Dec 19, 2014 45.37 45.54 45.32 45.54 1,802 -0.12(-0.26%)
Dec 18, 2014 44.86 45.66 44.86 45.66 845 +2.80(+6.54%)
Dec 17, 2014 42.86 42.86 42.86 42.86 3,245 +0.40(+0.94%)
Dec 16, 2014 41.79 42.46 41.79 42.46 811 -0.21(-0.49%)
Dec 15, 2014 42.67 42.67 42.67 42.67 307 -0.52(-1.20%)
Dec 12, 2014 43.68 43.68 43.19 43.19 810 -1.03(-2.32%)
Dec 10, 2014 44.21 44.21 44.21 44.21 87 -0.77(-1.71%)
Dec 09, 2014 44.98 44.98 44.98 44.98 124 -0.62(-1.35%)
Dec 08, 2014 45.60 45.60 45.60 45.60 499 -0.24(-0.52%)
Dec 04, 2014 45.84 45.84 45.84 45.84 6 -0.05(-0.10%)
Dec 03, 2014 45.71 45.89 45.71 45.89 433 -0.59(-1.28%)
Nov 28, 2014 46.48 46.48 46.48 46.48 249 -0.81(-1.72%)
Nov 26, 2014 47.13 47.30 47.30 47.30 748 +0.97(+2.10%)
Nov 24, 2014 46.33 46.32 46.32 46.32 1,497 -0.30(-0.65%)
Nov 21, 2014 46.63 46.63 46.63 46.63 124 +0.11(+0.24%)
Nov 20, 2014 46.51 46.51 46.51 46.51 718 -0.11(-0.24%)
Nov 17, 2014 46.56 46.63 46.63 46.63 1,248 -0.02(-0.05%)
Nov 14, 2014 47.33 47.33 46.65 46.65 339 -0.94(-1.97%)
Nov 12, 2014 47.68 47.59 47.59 47.59 3,245 +0.20(+0.42%)
Nov 04, 2014 47.39 47.39 47.39 47.39 4 -0.13(-0.27%)
Nov 03, 2014 47.52 47.52 47.52 47.52 208 -0.08(-0.18%)
Oct 31, 2014 47.60 47.60 47.60 47.60 124 +0.01(+0.03%)
Oct 24, 2014 47.26 47.59 47.59 47.59 6,365 +0.23(+0.49%)
Oct 22, 2014 47.88 47.88 47.35 47.35 121 +0.30(+0.65%)
Oct 20, 2014 47.15 47.05 47.05 47.05 249 +1.95(+4.32%)
Oct 16, 2014 45.35 45.35 45.10 45.10 93 +0.59(+1.33%)
Oct 15, 2014 44.95 44.95 44.51 44.51 782 -2.36(-5.03%)
Oct 06, 2014 46.87 46.87 46.87 46.87 43 +0.40(+0.86%)
Oct 02, 2014 46.47 46.47 46.47 46.47 2 -0.08(-0.17%)
Oct 01, 2014 46.58 46.58 46.55 46.55 374 +0.12(+0.26%)
Sep 26, 2014 45.46 46.43 46.43 46.43 998 +0.15(+0.33%)
Sep 25, 2014 46.31 46.43 46.13 46.27 12,232 -0.45(-0.96%)
Sep 24, 2014 46.93 47.02 46.72 46.72 15,124 -0.46(-0.97%)
Sep 23, 2014 47.19 47.38 47.18 47.18 6,111 -0.39(-0.83%)
Sep 22, 2014 48.09 48.09 47.57 47.57 25,139 -0.49(-1.02%)
Sep 19, 2014 48.07 48.07 48.05 48.06 546 +0.22(+0.45%)
Sep 18, 2014 47.84 47.84 47.84 47.84 143 +0.58(+1.22%)
Sep 12, 2014 47.27 47.27 47.27 47.27 0 +0.00(+0.00%)
Sep 10, 2014 47.31 47.27 47.27 47.27 873 -0.61(-1.27%)
Sep 09, 2014 47.70 47.87 47.62 47.87 657 -0.23(-0.47%)
Sep 08, 2014 48.10 48.10 48.10 48.10 343 -0.59(-1.22%)
Sep 05, 2014 48.69 48.69 48.69 48.69 93 +0.00(+0.00%)
Sep 04, 2014 48.69 48.69 48.69 48.69 7 +0.00(+0.00%)
Sep 03, 2014 48.69 48.69 48.69 48.69 24 +0.00(+0.00%)
Sep 02, 2014 48.69 48.69 48.69 48.69 37 +0.00(+0.00%)
Aug 29, 2014 48.72 48.69 48.69 48.69 13,605 +0.12(+0.25%)
Aug 28, 2014 48.51 48.75 48.35 48.57 12,374 +0.02(+0.05%)
Aug 27, 2014 48.55 48.55 48.55 48.55 6 -0.00(-0.00%)
Aug 26, 2014 48.55 48.55 48.55 48.55 353 +0.10(+0.22%)
Aug 25, 2014 48.45 48.45 48.44 48.44 511 -0.29(-0.59%)
Aug 22, 2014 48.78 48.78 48.73 48.73 403 -0.08(-0.16%)
Aug 20, 2014 48.81 48.81 48.81 48.81 249 +0.35(+0.73%)
Aug 19, 2014 48.49 48.49 48.46 48.46 1,248 -0.53(-1.08%)
Aug 18, 2014 48.99 48.99 48.99 48.99 224 +0.92(+1.92%)
Aug 15, 2014 48.07 48.07 48.07 48.07 44 +0.00(+0.00%)
Aug 14, 2014 48.08 48.12 48.07 48.07 1,579 +0.30(+0.62%)
Aug 12, 2014 47.77 47.77 47.77 47.77 374 +1.89(+4.12%)
Aug 08, 2014 45.88 45.88 45.88 45.88 0 +0.00(+0.00%)
Aug 04, 2014 45.88 45.88 45.88 45.88 12 +0.00(+0.00%)
Aug 01, 2014 46.21 46.21 45.66 45.88 3,160 -0.59(-1.28%)
Jul 31, 2014 46.71 46.84 46.47 46.47 707 -1.03(-2.18%)
Jul 30, 2014 47.51 47.51 47.51 47.51 751 -0.58(-1.20%)
Jul 29, 2014 48.08 48.08 48.08 48.08 237 +0.00(+0.00%)
Jul 25, 2014 48.08 48.08 48.08 48.08 748 -0.04(-0.08%)
Jul 24, 2014 48.12 48.12 48.12 48.12 280 +0.00(+0.00%)
Jul 23, 2014 47.93 48.15 47.82 48.12 19,222 +0.31(+0.65%)
Jul 22, 2014 47.92 48.05 47.75 47.81 26,961 +0.26(+0.54%)
Jul 21, 2014 47.56 47.56 47.56 47.56 249 -0.34(-0.70%)
Jul 18, 2014 47.85 47.89 47.78 47.89 982 +0.29(+0.61%)
Jul 17, 2014 48.37 48.37 47.55 47.60 12,483 -0.53(-1.10%)
Jul 16, 2014 48.20 48.36 48.13 48.13 15,188 -0.24(-0.50%)
Jul 15, 2014 48.97 48.97 48.33 48.37 998 +0.05(+0.10%)
Jul 14, 2014 48.32 48.32 48.32 48.32 2 +0.00(+0.00%)
Jul 11, 2014 48.32 48.32 48.32 48.32 611 -0.06(-0.12%)
Jul 10, 2014 48.61 48.61 48.38 48.38 561 -0.29(-0.59%)
Jul 09, 2014 48.85 48.85 48.62 48.67 1,640 -0.58(-1.18%)
Jul 08, 2014 48.61 49.25 48.61 49.25 570 +0.62(+1.29%)
Jul 07, 2014 48.62 48.62 48.61 48.62 733 -0.12(-0.25%)
Jul 03, 2014 48.74 48.74 48.74 48.74 0 +0.00(+0.00%)
Jul 01, 2014 48.84 48.74 48.74 48.74 6,615 +0.13(+0.26%)
Jun 30, 2014 48.87 48.87 48.61 48.61 1,590 -0.08(-0.16%)
Jun 27, 2014 48.69 48.69 48.69 48.69 212 -0.50(-1.01%)
Jun 24, 2014 49.19 49.19 49.19 49.19 0 +0.00(+0.00%)
Jun 23, 2014 49.19 49.19 49.19 49.19 343 -0.01(-0.02%)
Jun 20, 2014 49.19 49.20 49.19 49.20 274 +0.74(+1.52%)
Jun 17, 2014 48.41 48.46 48.46 48.46 249 -0.09(-0.18%)
Jun 16, 2014 48.59 48.59 48.55 48.55 1,074 +0.09(+0.19%)
Jun 13, 2014 48.45 48.45 48.45 48.45 178 +0.00(+0.00%)
Jun 12, 2014 48.45 48.45 48.45 48.45 19 +0.00(+0.00%)
Jun 10, 2014 48.71 48.45 48.45 48.45 873 +0.12(+0.25%)
Jun 06, 2014 48.33 48.33 48.33 48.33 6 +0.00(+0.00%)
Jun 05, 2014 48.31 48.36 48.31 48.33 1,092 +0.03(+0.07%)
Jun 02, 2014 48.30 48.30 48.30 48.30 0 +0.00(+0.00%)
May 30, 2014 48.30 48.30 48.30 48.30 13 +0.00(+0.00%)
May 29, 2014 48.30 48.30 48.30 48.30 624 +0.12(+0.25%)
May 28, 2014 48.18 48.18 48.18 48.18 11 +0.00(+0.00%)
May 27, 2014 48.19 48.19 48.18 48.18 284 +0.14(+0.30%)
May 23, 2014 48.04 48.04 48.04 48.04 0 +0.00(+0.00%)
May 22, 2014 47.80 48.04 47.80 48.04 375 +0.22(+0.47%)
May 21, 2014 48.07 48.07 47.81 47.81 386 -0.41(-0.84%)
May 19, 2014 48.22 48.22 48.22 48.22 0 +0.43(+0.90%)
May 16, 2014 47.79 47.79 47.79 47.79 2 +0.00(+0.00%)
May 15, 2014 47.79 47.79 47.79 47.79 313 -0.18(-0.38%)
May 14, 2014 47.97 47.97 47.97 47.97 17 +0.00(+0.00%)
May 13, 2014 47.96 47.98 47.83 47.97 5,995 +0.33(+0.70%)
May 12, 2014 47.68 47.71 47.59 47.64 1,947 -0.01(-0.02%)
May 09, 2014 47.62 47.64 47.62 47.64 10,922 +0.02(+0.05%)
May 08, 2014 47.52 47.67 47.51 47.62 7,951 +0.41(+0.87%)
May 06, 2014 47.21 47.21 47.21 47.21 0 +0.00(+0.00%)
May 05, 2014 47.21 47.21 47.21 47.21 37 +0.00(+0.00%)
May 02, 2014 47.21 47.21 47.21 47.21 124 -0.01(-0.02%)
May 01, 2014 47.22 47.22 47.22 47.22 3 +0.00(+0.00%)
Apr 29, 2014 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
Apr 28, 2014 47.22 47.22 47.22 47.22 116 +0.00(+0.00%)
Apr 25, 2014 47.22 47.22 47.22 47.22 87 +0.00(+0.00%)
Apr 24, 2014 47.23 47.24 47.22 47.22 873 -0.06(-0.12%)
Apr 23, 2014 47.19 47.29 47.19 47.27 14,193 +0.17(+0.36%)
Apr 21, 2014 47.11 47.11 47.11 47.11 0 +0.00(+0.00%)
Apr 17, 2014 47.15 47.11 47.11 47.11 1,373 -0.06(-0.14%)
Apr 16, 2014 47.17 47.17 47.17 47.17 710 +0.06(+0.12%)
Apr 15, 2014 47.11 47.11 47.11 47.11 249 +0.41(+0.87%)
Apr 14, 2014 46.97 46.97 46.71 46.71 375 -0.26(-0.56%)
Apr 11, 2014 46.97 46.97 46.97 46.97 978 -0.25(-0.53%)
Apr 10, 2014 47.31 47.42 47.22 47.22 855 -0.30(-0.64%)
Apr 09, 2014 47.52 47.52 47.52 47.52 143 +0.77(+1.66%)
Apr 08, 2014 46.75 46.75 46.75 46.75 480 -0.28(-0.60%)
Apr 07, 2014 47.03 47.03 46.98 47.03 374 +0.04(+0.09%)
Apr 04, 2014 46.99 46.99 46.99 46.99 62 +0.00(+0.00%)
Apr 03, 2014 46.91 46.99 46.90 46.99 7,676 +0.08(+0.17%)
Apr 02, 2014 47.05 47.05 46.83 46.91 26,259 +0.38(+0.83%)
Apr 01, 2014 46.52 46.52 46.52 46.52 9 +0.00(+0.00%)
Mar 31, 2014 46.52 46.52 46.52 46.52 74 +0.00(+0.00%)
Mar 27, 2014 46.52 46.52 46.52 46.52 0 +0.00(+0.00%)
Mar 26, 2014 46.52 46.52 46.52 46.52 14 +0.00(+0.00%)
Mar 24, 2014 46.52 46.52 46.52 46.52 124 +0.28(+0.61%)
Mar 20, 2014 46.24 46.24 46.24 46.24 0 -0.30(-0.65%)
Mar 19, 2014 46.38 46.55 46.38 46.55 5,203 -0.04(-0.09%)
Mar 18, 2014 46.59 46.59 46.59 46.59 252 +0.25(+0.54%)
Mar 17, 2014 46.31 46.44 46.29 46.34 8,988 +0.28(+0.61%)
Mar 14, 2014 46.15 46.30 46.06 46.06 35,699 -0.99(-2.11%)
Mar 13, 2014 47.05 47.05 47.05 47.05 1,248 +0.72(+1.55%)
Mar 11, 2014 46.67 46.33 46.33 46.33 1,997 -0.76(-1.61%)
Mar 10, 2014 47.10 47.10 47.09 47.09 1,465 +0.48(+1.03%)
Mar 07, 2014 46.67 46.67 46.61 46.61 1,188 -0.77(-1.62%)
Mar 06, 2014 47.38 47.38 47.38 47.38 274 +0.35(+0.75%)
Mar 05, 2014 47.26 47.44 47.03 47.03 5,678 +0.08(+0.17%)
Mar 04, 2014 47.12 47.14 46.95 46.95 1,248 +0.39(+0.84%)
Mar 03, 2014 46.60 46.60 46.31 46.55 1,011 +0.10(+0.22%)
Feb 28, 2014 46.45 46.45 46.45 46.45 43 +0.00(+0.00%)
Feb 25, 2014 46.45 46.45 46.45 46.45 0 +0.00(+0.00%)
Feb 24, 2014 46.45 46.45 45.85 46.45 274 +0.60(+1.31%)
Feb 18, 2014 45.78 45.85 45.85 45.85 374 -0.02(-0.03%)
Feb 13, 2014 45.86 45.86 45.86 45.86 249 +0.33(+0.72%)
Feb 10, 2014 45.54 45.54 45.54 45.54 0 +0.33(+0.73%)
Feb 07, 2014 45.21 45.21 45.21 45.21 195 +0.16(+0.36%)
Feb 06, 2014 45.02 45.05 45.02 45.05 499 +0.19(+0.43%)
Feb 05, 2014 44.85 44.86 44.85 44.86 395 +0.37(+0.83%)
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.