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

Ultra Real Estate 2X ETF (NY: URE )

55.59 +2.06 (+3.85%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 21.22 21.50 21.14 21.31 1,526,714 +0.03(+0.15%)
Oct 28, 2010 21.73 21.88 20.90 21.28 2,403,705 -0.29(-1.36%)
Oct 27, 2010 21.78 21.89 21.30 21.57 2,249,269 -0.70(-3.15%)
Oct 25, 2010 22.45 22.55 22.23 22.27 2,144,255 +0.09(+0.40%)
Oct 22, 2010 22.31 22.47 21.93 22.18 1,367,045 -0.00(-0.02%)
Oct 21, 2010 22.42 22.69 21.93 22.19 3,750,321 -0.06(-0.26%)
Oct 20, 2010 21.42 22.61 21.42 22.25 5,010,886 +0.86(+4.01%)
Oct 19, 2010 21.36 22.01 21.21 21.39 3,742,858 -0.54(-2.47%)
Oct 18, 2010 21.31 21.93 21.30 21.93 2,544,671 +0.53(+2.47%)
Oct 15, 2010 21.60 21.82 21.33 21.40 2,802,344 -0.07(-0.31%)
Oct 14, 2010 21.50 21.74 21.19 21.47 3,072,551 -0.12(-0.53%)
Oct 13, 2010 21.43 21.98 21.29 21.58 2,779,840 +0.40(+1.91%)
Oct 12, 2010 20.70 21.30 20.58 21.18 2,813,003 +0.35(+1.66%)
Oct 11, 2010 20.91 21.02 20.76 20.83 1,399,522 -0.03(-0.15%)
Oct 08, 2010 20.87 20.99 20.57 20.87 1,964,002 +0.08(+0.41%)
Oct 07, 2010 20.89 21.04 20.61 20.78 2,130,188 +0.07(+0.34%)
Oct 06, 2010 20.75 20.84 20.47 20.71 2,463,277 -0.16(-0.77%)
Oct 05, 2010 20.59 21.02 20.31 20.87 1,576 +0.56(+2.75%)
Oct 04, 2010 19.88 20.31 19.86 20.31 2,095,202 +0.33(+1.67%)
Oct 01, 2010 19.98 20.16 19.51 19.98 2,582,543 +0.23(+1.15%)
Sep 30, 2010 19.96 20.32 19.51 19.75 4,780,380 +0.05(+0.27%)
Sep 29, 2010 19.91 19.93 19.54 19.70 2,612,260 -0.31(-1.55%)
Sep 28, 2010 19.92 20.09 19.29 20.01 4,152,584 +0.15(+0.74%)
Sep 27, 2010 20.44 20.44 19.69 19.86 3,032,774 -0.39(-1.93%)
Sep 24, 2010 19.71 20.32 19.67 20.25 4,091,172 +1.02(+5.28%)
Sep 23, 2010 19.84 19.95 19.10 19.24 5,029,062 -0.89(-4.43%)
Sep 22, 2010 20.40 20.71 20.02 20.13 3,153,810 -0.43(-2.07%)
Sep 21, 2010 21.30 21.30 20.51 20.55 450 -0.75(-3.52%)
Sep 20, 2010 20.49 21.44 20.45 21.31 7,856,707 +0.95(+4.65%)
Sep 17, 2010 20.36 20.53 20.04 20.36 1,982,383 -0.11(-0.54%)
Sep 15, 2010 20.00 20.59 19.88 20.47 3,280,099 +0.32(+1.56%)
Sep 14, 2010 20.16 20.42 19.94 20.16 225 -0.11(-0.55%)
Sep 13, 2010 20.04 20.33 19.92 20.27 2,783,205 +0.60(+3.05%)
Sep 10, 2010 19.65 19.84 19.39 19.67 1,632,855 +0.17(+0.89%)
Sep 09, 2010 20.27 20.36 19.37 19.49 1,918,405 -0.33(-1.68%)
Sep 08, 2010 19.88 20.12 19.73 19.83 450 +0.06(+0.31%)
Sep 07, 2010 20.12 20.18 19.74 19.76 2,767,886 -0.57(-2.82%)
Sep 03, 2010 20.33 20.42 19.98 20.34 3,127,953 +0.52(+2.60%)
Sep 02, 2010 19.37 19.88 19.30 19.82 1,351 +0.46(+2.38%)
Sep 01, 2010 18.64 19.45 18.63 19.36 3,881,966 +1.17(+6.44%)
Aug 31, 2010 18.16 18.31 17.65 18.19 12,704 +0.23(+1.26%)
Aug 30, 2010 18.11 18.43 17.95 17.96 3,031,032 -0.25(-1.38%)
Aug 27, 2010 18.21 18.25 17.14 18.21 4,210,920 +0.19(+1.03%)
Aug 26, 2010 18.03 18.30 17.58 18.03 2,793,407 +0.18(+1.02%)
Aug 25, 2010 17.12 18.01 17.04 17.85 3,552,289 +0.48(+2.76%)
Aug 24, 2010 17.06 17.62 16.78 17.37 4,129,658 -0.16(-0.89%)
Aug 23, 2010 17.82 17.99 17.52 17.52 3,302,522 -0.17(-0.95%)
Aug 20, 2010 17.66 17.76 17.35 17.69 3,621,200 -0.13(-0.75%)
Aug 19, 2010 18.54 18.58 17.63 17.82 4,874,292 -0.85(-4.54%)
Aug 18, 2010 18.69 18.93 18.40 18.67 2,936,146 +0.05(+0.29%)
Aug 17, 2010 18.22 18.88 18.01 18.62 1,802 +0.76(+4.25%)
Aug 16, 2010 17.77 18.18 17.54 17.86 2,367,841 +0.02(+0.10%)
Aug 13, 2010 17.84 18.18 17.79 17.84 3,385,376 -0.06(-0.32%)
Aug 12, 2010 17.91 18.28 17.76 17.90 4,370,618 -0.47(-2.56%)
Aug 11, 2010 18.55 18.81 18.04 18.37 12,568 -0.87(-4.50%)
Aug 10, 2010 19.28 19.64 18.85 19.24 3,935,350 -0.39(-1.97%)
Aug 09, 2010 19.35 19.73 19.17 19.62 2,329,179 +0.42(+2.20%)
Aug 06, 2010 19.20 19.30 18.60 19.20 3,490,490 -0.13(-0.67%)
Aug 05, 2010 19.53 19.81 19.23 19.33 1,351 -0.48(-2.44%)
Aug 04, 2010 19.75 19.86 19.44 19.81 1,126 +0.20(+1.04%)
Aug 03, 2010 19.80 19.88 19.33 19.61 2,351,055 -0.32(-1.63%)
Aug 02, 2010 19.33 20.07 19.22 19.93 4,213,968 +1.16(+6.20%)
Jul 30, 2010 18.77 19.01 18.14 18.77 4,022,926 +0.14(+0.74%)
Jul 29, 2010 19.23 19.31 18.25 18.63 3,599,973 -0.32(-1.69%)
Jul 28, 2010 18.84 19.37 18.73 18.95 3,873,314 -0.04(-0.22%)
Jul 27, 2010 19.38 19.48 18.51 18.99 4,875,666 -0.08(-0.43%)
Jul 26, 2010 18.14 19.12 17.94 19.08 4,958,009 +0.94(+5.19%)
Jul 23, 2010 17.66 18.16 17.11 18.14 6,419,367 +0.44(+2.48%)
Jul 22, 2010 16.87 17.94 16.87 17.70 225 +1.21(+7.32%)
Jul 21, 2010 17.33 17.45 16.34 16.49 6,757,556 -0.67(-3.88%)
Jul 20, 2010 16.09 17.29 15.98 17.15 5,220,099 +0.59(+3.54%)
Jul 19, 2010 16.30 16.77 15.77 16.57 2,922,360 +0.35(+2.13%)
Jul 16, 2010 16.22 17.10 15.96 16.22 4,830,557 -1.07(-6.16%)
Jul 15, 2010 17.37 17.42 16.62 17.29 3,471,314 -0.08(-0.46%)
Jul 14, 2010 17.41 17.67 16.92 17.37 675 -0.23(-1.29%)
Jul 13, 2010 17.31 17.74 17.16 17.59 4,806,241 +0.84(+5.01%)
Jul 12, 2010 16.63 16.95 16.33 16.75 3,383,590 +0.02(+0.13%)
Jul 09, 2010 16.73 16.78 16.19 16.73 3,314,528 +0.44(+2.70%)
Jul 08, 2010 16.31 16.57 15.73 16.29 225 +0.36(+2.26%)
Jul 07, 2010 14.64 15.98 14.59 15.93 6,203,261 +1.37(+9.42%)
Jul 06, 2010 15.68 15.91 14.26 14.56 901 -0.60(-3.98%)
Jul 02, 2010 15.17 15.98 15.01 15.17 5,228,458 -0.62(-3.91%)
Jul 01, 2010 15.84 16.00 14.97 15.78 6,446,156 -0.06(-0.36%)
Jun 30, 2010 16.18 16.65 15.73 15.84 2,243 -0.34(-2.11%)
Jun 29, 2010 16.71 16.77 15.89 16.18 1,013 -1.50(-8.50%)
Jun 25, 2010 17.69 17.79 16.78 17.69 4,378,946 +0.83(+4.92%)
Jun 24, 2010 17.41 17.49 16.74 16.86 6,122,162 -0.69(-3.92%)
Jun 23, 2010 17.42 17.97 16.96 17.54 2,027 +0.09(+0.53%)
Jun 22, 2010 18.61 18.78 17.40 17.45 13,530 -1.14(-6.14%)
Jun 21, 2010 19.45 19.53 18.48 18.59 6,011,954 -0.30(-1.60%)
Jun 18, 2010 18.89 19.17 18.72 18.89 4,686,820 -0.12(-0.61%)
Jun 17, 2010 19.02 19.18 18.58 19.01 423 +0.03(+0.16%)
Jun 16, 2010 18.95 19.26 18.73 18.98 5,154,236 -0.26(-1.36%)
Jun 15, 2010 18.69 19.30 18.41 19.24 6,876,189 +0.80(+4.36%)
Jun 14, 2010 18.46 18.83 18.09 18.44 7,500,403 +0.42(+2.32%)
Jun 11, 2010 17.27 18.11 17.19 18.02 4,755,407 +0.37(+2.09%)
Jun 10, 2010 17.01 17.78 16.69 17.65 1,711 +1.37(+8.43%)
Jun 09, 2010 16.43 17.23 16.14 16.28 9,146,350 +0.17(+1.07%)
Jun 08, 2010 15.69 16.17 14.93 16.11 13,993,407 +0.52(+3.33%)
Jun 07, 2010 15.84 16.43 15.53 15.59 8,683,658 -0.14(-0.90%)
Jun 04, 2010 15.73 17.27 15.59 15.73 12,634,439 -1.93(-10.91%)
Jun 03, 2010 17.85 17.98 17.35 17.66 461 -0.10(-0.57%)
Jun 02, 2010 17.26 17.79 16.71 17.76 225 +0.74(+4.33%)
Jun 01, 2010 17.24 17.87 16.96 17.02 4,730 -0.68(-3.84%)
May 28, 2010 17.70 18.46 17.57 17.70 7,183,349 -0.55(-3.02%)
May 27, 2010 17.25 18.26 16.91 18.25 8,540,056 +1.83(+11.14%)
May 26, 2010 17.04 17.51 16.23 16.42 277 -0.14(-0.83%)
May 25, 2010 15.27 16.60 14.98 16.56 124,225 +0.33(+2.02%)
May 24, 2010 17.04 17.19 16.20 16.23 6,325,705 -0.69(-4.09%)
May 21, 2010 15.47 17.02 15.24 16.92 10,508,553 +1.04(+6.57%)
May 20, 2010 16.78 17.07 15.85 15.88 3,491 -1.71(-9.72%)
May 19, 2010 17.62 18.40 16.72 17.59 8,203,529 -0.35(-1.95%)
May 18, 2010 19.42 19.51 17.76 17.94 18,655 -0.97(-5.12%)
May 17, 2010 18.97 19.57 17.80 18.91 6,383,768 -0.02(-0.09%)
May 14, 2010 18.93 19.81 18.46 18.93 8,387,221 -1.27(-6.31%)
May 13, 2010 20.85 20.91 20.04 20.20 5,152,438 -0.53(-2.55%)
May 12, 2010 20.38 20.90 20.11 20.73 5,290,132 +0.63(+3.16%)
May 11, 2010 20.36 20.54 19.90 20.09 360 +0.02(+0.11%)
May 10, 2010 19.65 20.09 19.32 20.07 11,032,936 +2.36(+13.31%)
May 07, 2010 18.51 19.20 17.13 17.71 14,637,236 -0.14(-0.77%)
May 06, 2010 18.36 19.95 1.438 17.85 41,644 -1.70(-8.68%)
May 05, 2010 19.70 20.67 19.39 19.55 12,519,455 -0.94(-4.57%)
May 04, 2010 20.95 21.03 20.09 20.48 17,010 -1.03(-4.81%)
May 03, 2010 20.62 21.75 20.59 21.52 9,154,788 +1.24(+6.13%)
Apr 30, 2010 21.54 21.88 20.19 20.28 10,575,265 -1.36(-6.30%)
Apr 29, 2010 20.58 21.66 20.44 21.64 8,934,222 +1.68(+8.43%)
Apr 28, 2010 20.22 20.29 19.77 19.96 10,139,020 +0.09(+0.45%)
Apr 27, 2010 20.89 21.14 19.77 19.87 608 -1.31(-6.18%)
Apr 26, 2010 21.06 21.49 20.87 21.18 9,279,104 +0.28(+1.36%)
Apr 23, 2010 20.54 20.96 20.13 20.89 9,441,674 +0.50(+2.44%)
Apr 22, 2010 19.55 20.53 19.32 20.40 10,292,603 +0.63(+3.19%)
Apr 21, 2010 19.09 20.02 19.08 19.76 2,365 +0.67(+3.54%)
Apr 20, 2010 18.75 19.12 18.36 19.09 5,631 +0.61(+3.29%)
Apr 19, 2010 18.10 18.78 17.98 18.48 15,711,655 +0.15(+0.80%)
Apr 16, 2010 19.09 19.42 18.27 18.34 20,455,318 -0.83(-4.35%)
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.