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 )

68.41 +0.46 (+0.68%)
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 (%)
Apr 30, 2013 43.69 43.69 43.69 43.69 124 +0.07(+0.17%)
Apr 29, 2013 43.63 43.63 43.62 43.62 2,621 +0.15(+0.33%)
Apr 26, 2013 43.53 43.48 43.48 43.48 1,647 +0.10(+0.22%)
Apr 25, 2013 43.38 43.38 43.38 43.38 748 +0.36(+0.84%)
Apr 24, 2013 43.02 43.02 43.02 43.02 499 -0.10(-0.22%)
Apr 23, 2013 43.12 43.12 43.12 43.12 456 +0.18(+0.41%)
Apr 22, 2013 42.62 42.98 42.62 42.94 4,868 +0.19(+0.44%)
Apr 19, 2013 42.76 42.76 42.76 42.76 352 +0.09(+0.20%)
Apr 18, 2013 42.67 42.67 42.67 42.67 466 -0.15(-0.35%)
Apr 17, 2013 42.82 42.82 42.82 42.82 137 +0.05(+0.11%)
Apr 16, 2013 42.77 42.77 42.77 42.77 249 +0.25(+0.60%)
Apr 15, 2013 42.77 42.98 42.52 42.52 2,249 -0.20(-0.46%)
Apr 10, 2013 42.46 42.72 42.72 42.72 10,110 +0.07(+0.17%)
Apr 09, 2013 42.44 42.65 42.42 42.64 1,079 +0.25(+0.58%)
Apr 08, 2013 42.37 42.40 42.32 42.40 1,479 +0.26(+0.61%)
Apr 05, 2013 41.98 42.14 41.98 42.14 998 -0.27(-0.64%)
Apr 04, 2013 42.41 42.41 42.41 42.41 124 +0.01(+0.02%)
Apr 02, 2013 42.40 42.40 42.40 42.40 0 +0.20(+0.47%)
Apr 01, 2013 42.06 42.20 42.05 42.20 8,497 +0.28(+0.67%)
Mar 27, 2013 41.92 41.92 41.92 41.92 124 -0.24(-0.57%)
Mar 26, 2013 41.98 42.16 41.98 42.16 6,991 +0.19(+0.45%)
Mar 25, 2013 42.06 42.07 41.97 41.97 2,739 -0.18(-0.42%)
Mar 22, 2013 42.20 42.20 42.15 42.15 2,381 +0.09(+0.21%)
Mar 21, 2013 42.28 42.28 42.06 42.06 8,737 -0.22(-0.51%)
Mar 19, 2013 42.12 42.28 42.28 42.28 4,743 +0.15(+0.36%)
Mar 18, 2013 42.12 42.12 42.12 42.12 1,355 -0.07(-0.17%)
Mar 15, 2013 42.20 42.20 42.20 42.20 624 +0.14(+0.32%)
Mar 14, 2013 42.09 42.09 41.98 42.06 1,320 +0.24(+0.57%)
Mar 13, 2013 41.77 41.86 41.77 41.82 1,254 -0.11(-0.27%)
Mar 12, 2013 41.96 41.96 41.92 41.93 641 -0.08(-0.19%)
Mar 11, 2013 42.01 42.01 42.01 42.01 1,248 +0.07(+0.17%)
Mar 08, 2013 41.90 41.94 41.90 41.94 1,373 +0.13(+0.31%)
Mar 07, 2013 42.09 42.09 41.76 41.81 5,484 +0.01(+0.02%)
Mar 06, 2013 41.77 41.80 41.77 41.80 249 +0.00(+0.00%)
Mar 05, 2013 41.80 41.80 41.80 41.80 374 +0.21(+0.50%)
Mar 04, 2013 41.59 41.62 41.59 41.59 4,187 -0.02(-0.06%)
Mar 01, 2013 41.56 41.62 41.56 41.62 2,293 +0.18(+0.43%)
Feb 28, 2013 41.42 41.46 41.41 41.44 2,496 -0.02(-0.06%)
Feb 27, 2013 41.43 41.47 41.43 41.47 530 +0.25(+0.60%)
Feb 26, 2013 40.96 41.22 40.94 41.22 6,990 +0.10(+0.25%)
Feb 22, 2013 41.24 41.24 41.00 41.11 5,180 +0.14(+0.35%)
Feb 21, 2013 40.97 40.97 40.97 40.97 4,992 -0.11(-0.27%)
Feb 20, 2013 41.08 41.08 41.08 41.08 3,120 +0.06(+0.15%)
Feb 19, 2013 41.05 41.05 40.98 41.02 922 +0.12(+0.29%)
Feb 15, 2013 40.90 40.90 40.90 40.90 249 -0.05(-0.11%)
Feb 14, 2013 40.84 40.95 40.84 40.95 1,997 +0.41(+1.01%)
Feb 11, 2013 40.51 40.54 40.54 40.54 10,984 +0.04(+0.10%)
Feb 08, 2013 40.50 40.50 40.50 40.50 124 -0.30(-0.73%)
Feb 05, 2013 40.77 40.79 40.79 40.79 374 -0.33(-0.80%)
Feb 01, 2013 40.99 41.12 41.12 41.12 1,123 +0.41(+1.00%)
Jan 31, 2013 40.42 41.09 40.42 40.71 4,406 -0.26(-0.63%)
Jan 30, 2013 41.56 41.56 40.97 40.97 7,218 -0.62(-1.48%)
Jan 29, 2013 41.51 41.59 41.51 41.59 263 -0.11(-0.27%)
Jan 23, 2013 41.73 41.70 41.70 41.70 2,746 -0.01(-0.03%)
Jan 22, 2013 41.71 41.71 41.71 41.71 478 +0.14(+0.34%)
Jan 18, 2013 41.58 41.60 41.57 41.57 4,868 +0.07(+0.17%)
Jan 17, 2013 41.50 41.50 41.50 41.50 873 +0.12(+0.29%)
Jan 16, 2013 41.34 41.38 41.24 41.38 2,827 +0.08(+0.19%)
Jan 15, 2013 41.27 41.30 41.27 41.30 903 -0.16(-0.39%)
Jan 14, 2013 41.32 41.46 41.32 41.46 1,310 +0.18(+0.45%)
Jan 10, 2013 41.26 41.27 41.27 41.27 374 +0.16(+0.39%)
Jan 08, 2013 41.13 41.11 41.11 41.11 4,119 +0.05(+0.12%)
Jan 07, 2013 41.07 41.07 41.07 41.07 1,248 -0.07(-0.18%)
Jan 04, 2013 41.06 41.14 41.06 41.14 499 -0.10(-0.23%)
Jan 03, 2013 41.17 41.35 41.15 41.23 29,832 -0.03(-0.08%)
Jan 02, 2013 41.18 41.28 40.35 41.27 15,103 +0.91(+2.26%)
Dec 31, 2012 40.26 40.46 40.26 40.35 35,824 +0.02(+0.04%)
Dec 28, 2012 40.35 40.35 40.33 40.34 803 +0.20(+0.50%)
Dec 26, 2012 40.14 40.14 40.14 40.14 0 +0.08(+0.20%)
Dec 24, 2012 40.06 40.06 40.06 40.06 124 -0.23(-0.58%)
Dec 21, 2012 40.22 40.36 40.22 40.29 9,361 +0.01(+0.02%)
Dec 20, 2012 40.59 40.59 40.28 40.28 748 -0.22(-0.53%)
Dec 18, 2012 40.38 40.50 40.50 40.50 249 +0.39(+0.98%)
Dec 17, 2012 40.10 40.10 40.10 40.10 1,123 +0.00(+0.00%)
Dec 14, 2012 40.11 40.12 40.10 40.10 374 -0.21(-0.52%)
Dec 13, 2012 40.59 40.70 40.26 40.31 12,357 -0.14(-0.34%)
Dec 12, 2012 40.45 40.60 40.45 40.45 1,123 +0.11(+0.28%)
Dec 11, 2012 40.26 40.54 40.26 40.34 4,975 +0.06(+0.16%)
Dec 06, 2012 39.60 40.27 40.27 40.27 2,870 +0.56(+1.41%)
Dec 05, 2012 39.71 39.71 39.71 39.71 242 +0.30(+0.77%)
Dec 03, 2012 39.41 39.41 39.41 39.41 124 +0.26(+0.65%)
Nov 30, 2012 39.56 39.56 39.03 39.15 4,501 -0.21(-0.53%)
Nov 29, 2012 39.34 39.36 39.34 39.36 249 +0.34(+0.86%)
Nov 28, 2012 39.34 39.34 39.00 39.02 5,242 +0.20(+0.52%)
Nov 26, 2012 39.18 38.82 38.82 38.82 2,995 -0.02(-0.04%)
Nov 21, 2012 38.84 38.84 38.84 38.84 499 +0.22(+0.56%)
Nov 20, 2012 38.62 38.62 38.62 38.62 408 +0.06(+0.17%)
Nov 19, 2012 38.37 38.56 38.31 38.56 4,618 +1.09(+2.91%)
Nov 16, 2012 37.47 37.47 37.47 37.47 124 +0.11(+0.30%)
Nov 15, 2012 37.50 37.50 36.48 37.36 9,484 -0.89(-2.32%)
Nov 14, 2012 38.25 38.25 38.25 38.25 124 +0.16(+0.41%)
Nov 13, 2012 38.09 38.09 38.09 38.09 124 -0.46(-1.18%)
Nov 12, 2012 38.54 38.54 38.54 38.54 124 +0.25(+0.65%)
Nov 09, 2012 38.32 38.32 38.29 38.29 374 +0.00(+0.00%)
Nov 08, 2012 38.29 38.29 38.29 38.29 748 -0.13(-0.33%)
Nov 07, 2012 39.08 39.08 38.37 38.42 9,112 -0.66(-1.68%)
Nov 06, 2012 39.08 39.08 39.08 39.08 304 +0.00(+0.00%)
Nov 05, 2012 39.30 39.30 39.08 39.08 554 +0.79(+2.05%)
Nov 01, 2012 38.29 38.29 38.29 38.29 124 -0.48(-1.24%)
Oct 31, 2012 39.18 39.18 38.67 38.77 1,123 +0.14(+0.37%)
Oct 26, 2012 38.39 38.63 38.63 38.63 5,492 -0.10(-0.25%)
Oct 25, 2012 38.94 38.95 38.73 38.73 1,497 -0.05(-0.12%)
Oct 24, 2012 38.98 38.98 38.77 38.77 499 -0.20(-0.51%)
Oct 22, 2012 38.94 38.98 38.98 38.98 3,370 -0.33(-0.84%)
Oct 18, 2012 39.30 39.30 39.30 39.30 0 -0.07(-0.18%)
Oct 17, 2012 39.25 39.44 39.25 39.38 9,339 +0.27(+0.70%)
Oct 16, 2012 39.23 39.23 39.10 39.10 1,747 +0.30(+0.76%)
Oct 15, 2012 38.63 38.89 38.61 38.81 11,234 +0.27(+0.71%)
Oct 12, 2012 38.42 38.63 38.33 38.53 19,347 +0.18(+0.48%)
Oct 11, 2012 38.34 38.36 38.34 38.35 1,497 +0.31(+0.82%)
Oct 10, 2012 38.13 38.25 38.00 38.04 7,364 -0.37(-0.96%)
Oct 09, 2012 38.57 38.57 38.37 38.41 6,865 +0.07(+0.19%)
Oct 08, 2012 38.77 38.77 38.33 38.33 4,873 -0.18(-0.48%)
Oct 05, 2012 38.52 38.52 38.52 38.52 242 +0.14(+0.38%)
Oct 04, 2012 38.37 38.37 38.37 38.37 1,248 +0.26(+0.67%)
Oct 03, 2012 38.06 38.37 38.06 38.12 5,367 +0.09(+0.23%)
Oct 02, 2012 38.21 38.38 38.03 38.03 7,883 -0.22(-0.57%)
Oct 01, 2012 38.25 38.39 38.25 38.25 2,787 +0.03(+0.08%)
Sep 28, 2012 38.17 38.21 38.17 38.21 1,123 +0.08(+0.21%)
Sep 27, 2012 38.01 38.13 38.01 38.13 2,186 +0.66(+1.75%)
Sep 26, 2012 38.44 38.44 37.41 37.48 2,276 -1.02(-2.64%)
Sep 25, 2012 38.49 38.49 38.49 38.49 249 -0.07(-0.19%)
Sep 24, 2012 39.10 39.10 38.47 38.57 2,238 -0.87(-2.19%)
Sep 19, 2012 39.18 39.43 39.43 39.43 2,121 +0.22(+0.55%)
Sep 18, 2012 39.34 39.34 39.19 39.22 8,972 -0.12(-0.31%)
Sep 17, 2012 39.31 39.42 39.31 39.34 3,192 +0.04(+0.10%)
Sep 14, 2012 39.35 39.42 39.27 39.30 51,364 +0.10(+0.25%)
Sep 13, 2012 38.94 39.22 38.94 39.20 7,364 +0.30(+0.78%)
Sep 12, 2012 38.78 38.94 38.78 38.90 5,866 +0.20(+0.52%)
Sep 11, 2012 38.41 38.75 38.41 38.69 6,365 +0.30(+0.79%)
Sep 07, 2012 38.25 38.39 38.39 38.39 6,116 +0.38(+0.99%)
Sep 06, 2012 37.90 38.01 37.90 38.01 249 +0.32(+0.85%)
Sep 04, 2012 37.69 37.69 37.69 37.69 1,248 -0.10(-0.27%)
Aug 28, 2012 37.80 37.80 37.80 37.80 0 -0.30(-0.78%)
Aug 27, 2012 37.88 38.09 37.88 38.09 12,482 +0.65(+1.73%)
Aug 24, 2012 37.44 37.44 37.44 37.44 249 +0.23(+0.62%)
Aug 23, 2012 37.29 37.41 37.21 37.21 6,990 -0.11(-0.30%)
Aug 22, 2012 39.66 39.66 37.28 37.32 7,146 -0.38(-1.00%)
Aug 21, 2012 37.70 37.70 37.70 37.70 249 +0.21(+0.56%)
Aug 17, 2012 37.08 37.49 37.49 37.49 998 +0.37(+0.99%)
Aug 16, 2012 36.88 37.12 36.88 37.12 378 -0.63(-1.68%)
Aug 14, 2012 37.26 37.76 37.76 37.76 1,997 +0.40(+1.07%)
Aug 13, 2012 39.24 39.24 37.33 37.36 1,250 -0.14(-0.38%)
Aug 10, 2012 37.50 37.50 37.50 37.50 374 -0.06(-0.15%)
Aug 09, 2012 39.75 37.61 37.50 37.56 2,094 -0.06(-0.15%)
Aug 08, 2012 37.57 37.64 37.49 37.61 5,779 +0.38(+1.03%)
Aug 07, 2012 37.57 37.57 37.23 37.23 368 -0.54(-1.44%)
Aug 06, 2012 37.49 39.76 37.42 37.77 6,241 +0.00(+0.01%)
Aug 03, 2012 37.01 37.77 36.33 37.77 71,624 +1.24(+3.39%)
Aug 02, 2012 36.97 36.97 33.82 36.53 100,963 -0.62(-1.66%)
Aug 01, 2012 36.92 37.15 36.92 37.15 7,239 +0.26(+0.69%)
Jul 30, 2012 35.51 36.89 36.89 36.89 2,496 +0.73(+2.02%)
Jul 24, 2012 36.16 36.16 36.16 36.16 998 -0.38(-1.03%)
Jul 18, 2012 36.54 36.54 36.54 36.54 249 +0.40(+1.11%)
Jul 16, 2012 36.14 36.14 36.14 36.14 1,997 -0.17(-0.46%)
Jul 13, 2012 36.31 36.31 36.31 36.31 138 -0.14(-0.37%)
Jul 10, 2012 36.34 36.44 36.44 36.44 2,496 +0.01(+0.02%)
Jul 09, 2012 36.68 38.33 36.23 36.44 8,313 +0.05(+0.13%)
Jul 06, 2012 36.39 36.39 36.39 36.39 187 +1.28(+3.65%)
Jun 28, 2012 35.11 35.11 35.11 35.11 249 +0.07(+0.21%)
Jun 26, 2012 35.03 35.03 35.03 35.03 249 +0.00(+0.00%)
Jun 22, 2012 34.94 35.03 35.03 35.03 374 +0.99(+2.89%)
Jun 08, 2012 34.05 34.05 34.05 34.05 124 +1.38(+4.22%)
Jun 05, 2012 32.62 32.67 32.67 32.67 374 -0.90(-2.67%)
May 22, 2012 33.57 33.57 33.57 33.57 0 +0.68(+2.08%)
May 17, 2012 33.26 32.88 32.88 32.88 499 -1.89(-5.42%)
May 15, 2012 34.77 34.77 34.77 34.77 499 -0.49(-1.39%)
May 10, 2012 35.28 35.26 35.26 35.26 499 -0.36(-1.00%)
May 03, 2012 38.45 35.61 35.61 35.61 624 +0.09(+0.26%)
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.