Skip to main content

Ultra High Yield 2X ETF (NY: UJB )

69.27 +0.46 (+0.67%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2015 47.72 47.72 47.72 47.72 2,136 +1.01(+2.16%)
Feb 17, 2015 46.71 46.71 46.71 46.71 376 +0.00(+0.00%)
Feb 13, 2015 46.41 46.71 46.71 46.71 251 +0.28(+0.61%)
Feb 11, 2015 46.71 46.71 46.15 46.43 12 -0.01(-0.03%)
Feb 06, 2015 46.75 46.75 46.44 46.44 12 -0.41(-0.88%)
Feb 03, 2015 46.85 46.85 46.85 46.85 105 +1.62(+3.57%)
Jan 22, 2015 45.24 45.24 45.24 45.24 376 +0.40(+0.89%)
Jan 15, 2015 44.84 44.84 44.84 44.84 628 -0.36(-0.79%)
Jan 13, 2015 45.20 45.20 45.20 45.20 376 -0.34(-0.75%)
Jan 12, 2015 45.36 45.54 45.36 45.54 2,261 +1.66(+3.79%)
Jan 06, 2015 43.88 43.88 43.88 43.88 101 -1.71(-3.75%)
Dec 26, 2014 45.72 45.72 45.59 45.59 1 +0.54(+1.20%)
Dec 23, 2014 45.57 45.05 45.05 45.05 1,759 -0.31(-0.68%)
Dec 22, 2014 45.36 45.36 45.36 45.36 125 +0.12(+0.26%)
Dec 19, 2014 45.06 45.24 45.02 45.24 1,814 -0.12(-0.26%)
Dec 18, 2014 44.56 45.36 44.56 45.36 850 +2.78(+6.54%)
Dec 17, 2014 42.57 42.57 42.57 42.57 3,267 +0.40(+0.94%)
Dec 16, 2014 41.51 42.18 41.51 42.18 816 -0.21(-0.49%)
Dec 15, 2014 42.39 42.39 42.39 42.39 309 -0.51(-1.20%)
Dec 12, 2014 43.39 43.39 42.90 42.90 815 -1.02(-2.32%)
Dec 10, 2014 43.92 43.92 43.92 43.92 87 -0.76(-1.71%)
Dec 09, 2014 44.68 44.68 44.68 44.68 125 -0.61(-1.35%)
Dec 08, 2014 45.30 45.30 45.30 45.30 502 -0.24(-0.52%)
Dec 04, 2014 45.53 45.53 45.53 45.53 6 -0.05(-0.10%)
Dec 03, 2014 45.40 45.58 45.40 45.58 436 -0.59(-1.28%)
Nov 28, 2014 46.17 46.17 46.17 46.17 251 -0.81(-1.72%)
Nov 26, 2014 46.82 46.98 46.98 46.98 753 +0.97(+2.10%)
Nov 24, 2014 46.02 46.01 46.01 46.01 1,507 -0.30(-0.65%)
Nov 21, 2014 46.31 46.31 46.31 46.31 125 +0.11(+0.24%)
Nov 20, 2014 46.20 46.20 46.20 46.20 723 -0.11(-0.24%)
Nov 17, 2014 46.25 46.31 46.31 46.31 1,256 -0.02(-0.05%)
Nov 14, 2014 47.01 47.01 46.34 46.34 341 -0.93(-1.97%)
Nov 12, 2014 47.36 47.27 47.27 47.27 3,267 +0.20(+0.42%)
Nov 04, 2014 47.07 47.07 47.07 47.07 5 -0.13(-0.27%)
Nov 03, 2014 47.20 47.20 47.20 47.20 209 -0.08(-0.18%)
Oct 31, 2014 47.28 47.28 47.28 47.28 125 +0.01(+0.03%)
Oct 24, 2014 46.94 47.27 47.27 47.27 6,408 +0.23(+0.49%)
Oct 22, 2014 47.56 47.56 47.04 47.04 121 +0.30(+0.65%)
Oct 20, 2014 46.84 46.74 46.74 46.74 251 +1.93(+4.32%)
Oct 16, 2014 45.05 45.05 44.79 44.80 94 +0.59(+1.33%)
Oct 15, 2014 44.65 44.65 44.21 44.21 787 -2.34(-5.03%)
Oct 06, 2014 46.55 46.55 46.55 46.55 43 +0.40(+0.86%)
Oct 02, 2014 46.15 46.15 46.15 46.15 2 -0.08(-0.17%)
Oct 01, 2014 46.27 46.27 46.23 46.23 376 +0.12(+0.26%)
Sep 26, 2014 45.15 46.11 46.11 46.11 1,005 +0.15(+0.33%)
Sep 25, 2014 46.00 46.11 45.82 45.96 12,315 -0.45(-0.96%)
Sep 24, 2014 46.62 46.70 46.41 46.41 15,226 -0.45(-0.97%)
Sep 23, 2014 46.87 47.06 46.86 46.86 6,152 -0.39(-0.83%)
Sep 22, 2014 47.77 47.77 47.25 47.25 25,308 -0.49(-1.02%)
Sep 19, 2014 47.75 47.75 47.73 47.74 550 +0.21(+0.45%)
Sep 18, 2014 47.52 47.52 47.52 47.52 144 +0.57(+1.22%)
Sep 12, 2014 46.95 46.95 46.95 46.95 0 +0.00(+0.00%)
Sep 10, 2014 46.99 46.95 46.95 46.95 879 -0.60(-1.27%)
Sep 09, 2014 47.38 47.55 47.30 47.55 662 -0.22(-0.47%)
Sep 08, 2014 47.78 47.78 47.78 47.78 345 -0.59(-1.22%)
Sep 05, 2014 48.37 48.37 48.37 48.37 94 +0.00(+0.00%)
Sep 04, 2014 48.37 48.37 48.37 48.37 7 +0.00(+0.00%)
Sep 03, 2014 48.37 48.37 48.37 48.37 25 +0.00(+0.00%)
Sep 02, 2014 48.37 48.37 48.37 48.37 37 +0.00(+0.00%)
Aug 29, 2014 48.40 48.37 48.37 48.37 13,697 +0.12(+0.25%)
Aug 28, 2014 48.18 48.42 48.02 48.25 12,458 +0.02(+0.05%)
Aug 27, 2014 48.22 48.22 48.22 48.22 6 -0.00(-0.00%)
Aug 26, 2014 48.22 48.22 48.22 48.22 355 +0.10(+0.22%)
Aug 25, 2014 48.12 48.12 48.12 48.12 515 -0.29(-0.59%)
Aug 22, 2014 48.46 48.46 48.41 48.41 405 -0.08(-0.16%)
Aug 20, 2014 48.49 48.49 48.49 48.49 251 +0.35(+0.73%)
Aug 19, 2014 48.17 48.17 48.14 48.14 1,256 -0.53(-1.08%)
Aug 18, 2014 48.66 48.66 48.66 48.66 226 +0.92(+1.92%)
Aug 15, 2014 47.75 47.75 47.75 47.75 45 +0.00(+0.00%)
Aug 14, 2014 47.75 47.79 47.75 47.75 1,589 +0.29(+0.62%)
Aug 12, 2014 47.45 47.45 47.45 47.45 376 +1.88(+4.12%)
Aug 08, 2014 45.57 45.57 45.57 45.57 0 +0.00(+0.00%)
Aug 04, 2014 45.57 45.57 45.57 45.57 12 +0.00(+0.00%)
Aug 01, 2014 45.90 45.90 45.36 45.57 3,181 -0.59(-1.28%)
Jul 31, 2014 46.39 46.53 46.16 46.16 712 -1.03(-2.18%)
Jul 30, 2014 47.19 47.19 47.19 47.19 756 -0.57(-1.20%)
Jul 29, 2014 47.76 47.76 47.76 47.76 238 +0.00(+0.00%)
Jul 25, 2014 47.76 47.76 47.76 47.76 753 -0.04(-0.08%)
Jul 24, 2014 47.80 47.80 47.80 47.80 282 +0.00(+0.00%)
Jul 23, 2014 47.61 47.83 47.50 47.80 19,352 +0.31(+0.65%)
Jul 22, 2014 47.60 47.73 47.43 47.49 27,143 +0.25(+0.54%)
Jul 21, 2014 47.24 47.24 47.24 47.24 251 -0.33(-0.70%)
Jul 18, 2014 47.53 47.57 47.46 47.57 988 +0.29(+0.61%)
Jul 17, 2014 48.05 48.05 47.23 47.28 12,567 -0.53(-1.10%)
Jul 16, 2014 47.87 48.04 47.81 47.81 15,290 -0.24(-0.50%)
Jul 15, 2014 48.65 48.65 48.01 48.05 1,005 +0.05(+0.10%)
Jul 14, 2014 48.00 48.00 48.00 48.00 2 +0.00(+0.00%)
Jul 11, 2014 48.00 48.00 48.00 48.00 615 -0.06(-0.12%)
Jul 10, 2014 48.29 48.29 48.06 48.06 565 -0.28(-0.59%)
Jul 09, 2014 48.53 48.53 48.30 48.34 1,651 -0.58(-1.18%)
Jul 08, 2014 48.29 48.92 48.29 48.92 574 +0.62(+1.29%)
Jul 07, 2014 48.30 48.30 48.29 48.30 738 -0.12(-0.25%)
Jul 03, 2014 48.41 48.41 48.41 48.41 0 +0.00(+0.00%)
Jul 01, 2014 48.52 48.41 48.41 48.41 6,660 +0.13(+0.26%)
Jun 30, 2014 48.54 48.54 48.29 48.29 1,600 -0.08(-0.16%)
Jun 27, 2014 48.37 48.37 48.37 48.37 213 -0.49(-1.01%)
Jun 24, 2014 48.86 48.86 48.86 48.86 0 +0.00(+0.00%)
Jun 23, 2014 48.86 48.86 48.86 48.86 345 -0.01(-0.02%)
Jun 20, 2014 48.86 48.87 48.86 48.87 276 +0.73(+1.52%)
Jun 17, 2014 48.09 48.14 48.14 48.14 251 -0.09(-0.18%)
Jun 16, 2014 48.26 48.26 48.22 48.22 1,081 +0.09(+0.19%)
Jun 13, 2014 48.13 48.13 48.13 48.13 179 +0.00(+0.00%)
Jun 12, 2014 48.13 48.13 48.13 48.13 20 +0.00(+0.00%)
Jun 10, 2014 48.38 48.13 48.13 48.13 879 +0.12(+0.25%)
Jun 06, 2014 48.01 48.01 48.01 48.01 6 +0.00(+0.00%)
Jun 05, 2014 47.99 48.04 47.99 48.01 1,099 +0.03(+0.07%)
Jun 02, 2014 47.98 47.98 47.98 47.98 0 +0.00(+0.00%)
May 30, 2014 47.98 47.98 47.98 47.98 13 +0.00(+0.00%)
May 29, 2014 47.98 47.98 47.98 47.98 628 +0.12(+0.25%)
May 28, 2014 47.86 47.86 47.86 47.86 11 +0.00(+0.00%)
May 27, 2014 47.87 47.87 47.86 47.86 286 +0.14(+0.30%)
May 23, 2014 47.71 47.71 47.71 47.71 0 +0.00(+0.00%)
May 22, 2014 47.48 47.71 47.48 47.71 378 +0.22(+0.47%)
May 21, 2014 47.75 47.75 47.49 47.49 389 -0.40(-0.84%)
May 19, 2014 47.90 47.90 47.90 47.90 0 +0.43(+0.90%)
May 16, 2014 47.47 47.47 47.47 47.47 2 +0.00(+0.00%)
May 15, 2014 47.47 47.47 47.47 47.47 315 -0.18(-0.38%)
May 14, 2014 47.65 47.65 47.65 47.65 17 +0.00(+0.00%)
May 13, 2014 47.63 47.66 47.51 47.65 6,035 +0.33(+0.70%)
May 12, 2014 47.36 47.39 47.27 47.32 1,960 -0.01(-0.02%)
May 09, 2014 47.30 47.32 47.30 47.32 10,995 +0.02(+0.05%)
May 08, 2014 47.20 47.35 47.19 47.30 8,004 +0.41(+0.87%)
May 06, 2014 46.89 46.89 46.89 46.89 0 +0.00(+0.00%)
May 05, 2014 46.89 46.89 46.89 46.89 37 +0.00(+0.00%)
May 02, 2014 46.89 46.89 46.89 46.89 125 -0.01(-0.02%)
May 01, 2014 46.90 46.90 46.90 46.90 3 +0.00(+0.00%)
Apr 29, 2014 46.90 46.90 46.90 46.90 0 +0.00(+0.00%)
Apr 28, 2014 46.90 46.90 46.90 46.90 116 +0.00(+0.00%)
Apr 25, 2014 46.90 46.90 46.90 46.90 87 +0.00(+0.00%)
Apr 24, 2014 46.92 46.93 46.90 46.90 879 -0.06(-0.12%)
Apr 23, 2014 46.88 46.97 46.88 46.96 14,289 +0.17(+0.36%)
Apr 21, 2014 46.79 46.79 46.79 46.79 0 +0.00(+0.00%)
Apr 17, 2014 46.83 46.79 46.79 46.79 1,382 -0.06(-0.14%)
Apr 16, 2014 46.85 46.85 46.85 46.85 715 +0.06(+0.12%)
Apr 15, 2014 46.80 46.80 46.80 46.80 251 +0.41(+0.87%)
Apr 14, 2014 46.66 46.66 46.39 46.39 378 -0.26(-0.56%)
Apr 11, 2014 46.66 46.66 46.66 46.66 985 -0.25(-0.53%)
Apr 10, 2014 47.00 47.10 46.90 46.90 860 -0.30(-0.64%)
Apr 09, 2014 47.20 47.20 47.20 47.20 144 +0.77(+1.66%)
Apr 08, 2014 46.43 46.43 46.43 46.43 483 -0.28(-0.60%)
Apr 07, 2014 46.71 46.71 46.66 46.71 376 +0.04(+0.09%)
Apr 04, 2014 46.67 46.67 46.67 46.67 62 +0.00(+0.00%)
Apr 03, 2014 46.60 46.67 46.58 46.67 7,728 +0.08(+0.17%)
Apr 02, 2014 46.74 46.74 46.51 46.59 26,436 +0.38(+0.83%)
Apr 01, 2014 46.21 46.21 46.21 46.21 10 +0.00(+0.00%)
Mar 31, 2014 46.21 46.21 46.21 46.21 75 +0.00(+0.00%)
Mar 27, 2014 46.21 46.21 46.21 46.21 0 +0.00(+0.00%)
Mar 26, 2014 46.21 46.21 46.21 46.21 15 +0.00(+0.00%)
Mar 24, 2014 46.21 46.21 46.21 46.21 125 +0.28(+0.61%)
Mar 20, 2014 45.93 45.93 45.93 45.93 0 -0.30(-0.65%)
Mar 19, 2014 46.07 46.23 46.07 46.23 5,238 -0.04(-0.09%)
Mar 18, 2014 46.27 46.27 46.27 46.27 253 +0.25(+0.54%)
Mar 17, 2014 46.00 46.13 45.98 46.03 9,049 +0.28(+0.61%)
Mar 14, 2014 45.84 45.99 45.75 45.75 35,940 -0.99(-2.11%)
Mar 13, 2014 46.74 46.74 46.74 46.74 1,256 +0.71(+1.55%)
Mar 11, 2014 46.35 46.02 46.02 46.02 2,010 -0.75(-1.61%)
Mar 10, 2014 46.78 46.78 46.78 46.78 1,475 +0.48(+1.03%)
Mar 07, 2014 46.36 46.36 46.30 46.30 1,196 -0.76(-1.62%)
Mar 06, 2014 47.06 47.06 47.06 47.06 276 +0.35(+0.75%)
Mar 05, 2014 46.94 47.13 46.71 46.71 5,716 +0.08(+0.17%)
Mar 04, 2014 46.81 46.82 46.63 46.63 1,256 +0.39(+0.84%)
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.