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 )

74.76 -0.01 (-0.01%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 24, 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 (%)
Jul 29, 2015 44.68 44.68 44.68 44.68 1 +0.80(+1.83%)
Jul 28, 2015 43.87 43.87 43.87 43.87 869 -0.31(-0.70%)
Jul 27, 2015 44.18 44.18 44.18 44.18 613 -1.41(-3.09%)
Jul 20, 2015 45.59 45.59 45.59 45.59 3 +0.01(+0.02%)
Jul 17, 2015 45.70 45.70 45.55 45.58 880 -0.26(-0.57%)
Jul 15, 2015 45.85 45.85 45.85 45.85 2 +0.14(+0.31%)
Jul 06, 2015 45.70 45.70 45.70 45.70 69 +0.06(+0.12%)
Jul 02, 2015 45.65 45.65 45.65 45.65 251 +0.26(+0.58%)
Jul 01, 2015 45.38 45.38 45.38 45.38 128 +0.04(+0.09%)
Jun 30, 2015 45.55 45.58 45.34 45.34 1,604 +0.15(+0.33%)
Jun 29, 2015 45.19 45.19 45.19 45.19 163 -0.33(-0.71%)
Jun 26, 2015 45.52 45.52 45.52 45.52 128 -0.92(-1.97%)
Jun 11, 2015 46.09 46.44 46.09 46.44 3 +0.06(+0.14%)
Jun 10, 2015 46.56 46.56 46.37 46.37 756 +0.28(+0.60%)
Jun 09, 2015 46.11 46.11 46.09 46.09 1,258 -0.06(-0.14%)
Jun 08, 2015 47.01 47.01 46.16 46.16 2,025 -0.46(-0.99%)
Jun 05, 2015 46.62 46.62 46.62 46.62 320 -1.25(-2.61%)
Jun 01, 2015 47.87 47.87 47.87 47.87 2 -0.01(-0.02%)
May 21, 2015 47.22 47.94 47.15 47.87 22 +0.50(+1.05%)
May 20, 2015 47.33 47.38 47.33 47.38 447 -0.63(-1.30%)
May 15, 2015 48.00 48.00 48.00 48.00 105 +1.05(+2.24%)
May 06, 2015 44.82 46.99 44.82 46.95 1 -2.72(-5.48%)
Apr 29, 2015 49.67 49.67 49.67 49.67 251 +1.79(+3.74%)
Apr 24, 2015 48.05 48.05 47.88 47.88 56 +0.00(+0.00%)
Apr 23, 2015 47.54 47.88 47.54 47.88 591 +0.33(+0.69%)
Apr 22, 2015 47.50 47.66 47.47 47.56 3,896 -0.18(-0.37%)
Apr 20, 2015 45.23 50.77 45.23 47.73 2 +0.36(+0.76%)
Apr 17, 2015 47.37 47.37 47.37 47.37 379 +0.53(+1.12%)
Apr 02, 2015 46.76 46.88 46.76 46.85 1 +0.44(+0.96%)
Mar 24, 2015 46.41 46.41 46.40 46.40 10 -0.17(-0.36%)
Mar 16, 2015 46.57 46.57 46.57 46.57 879 +0.41(+0.90%)
Mar 12, 2015 46.16 46.16 46.16 46.16 1 -1.58(-3.32%)
Mar 09, 2015 47.74 47.74 47.74 47.74 251 +0.01(+0.02%)
Feb 25, 2015 47.73 47.73 47.73 47.73 2,135 +1.01(+2.16%)
Feb 17, 2015 46.72 46.72 46.72 46.72 376 +0.00(+0.00%)
Feb 13, 2015 46.42 46.72 46.72 46.72 251 +0.28(+0.61%)
Feb 11, 2015 46.72 46.72 46.16 46.44 12 -0.01(-0.03%)
Feb 06, 2015 46.76 46.76 46.45 46.45 12 -0.41(-0.88%)
Feb 03, 2015 46.87 46.87 46.87 46.87 105 +1.62(+3.57%)
Jan 22, 2015 45.25 45.25 45.25 45.25 376 +0.40(+0.89%)
Jan 15, 2015 44.85 44.85 44.85 44.85 628 -0.36(-0.79%)
Jan 13, 2015 45.21 45.21 45.21 45.21 376 -0.34(-0.75%)
Jan 12, 2015 45.37 45.55 45.37 45.55 2,261 +1.66(+3.79%)
Jan 06, 2015 43.89 43.89 43.89 43.89 101 -1.71(-3.75%)
Dec 26, 2014 45.73 45.73 45.60 45.60 1 +0.54(+1.20%)
Dec 23, 2014 45.58 45.06 45.06 45.06 1,758 -0.31(-0.68%)
Dec 22, 2014 45.37 45.37 45.37 45.37 125 +0.12(+0.26%)
Dec 19, 2014 45.07 45.25 45.03 45.25 1,814 -0.12(-0.26%)
Dec 18, 2014 44.57 45.37 44.57 45.37 850 +2.78(+6.54%)
Dec 17, 2014 42.58 42.58 42.58 42.58 3,266 +0.40(+0.94%)
Dec 16, 2014 41.52 42.18 41.52 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 42.91 42.91 815 -1.02(-2.32%)
Dec 10, 2014 43.93 43.93 43.93 43.93 87 -0.76(-1.71%)
Dec 09, 2014 44.69 44.69 44.69 44.69 125 -0.61(-1.35%)
Dec 08, 2014 45.30 45.30 45.30 45.30 502 -0.24(-0.52%)
Dec 04, 2014 45.54 45.54 45.54 45.54 6 -0.05(-0.10%)
Dec 03, 2014 45.41 45.59 45.41 45.59 435 -0.59(-1.28%)
Nov 28, 2014 46.18 46.18 46.18 46.18 251 -0.81(-1.72%)
Nov 26, 2014 46.83 46.99 46.99 46.99 753 +0.97(+2.10%)
Nov 24, 2014 46.03 46.02 46.02 46.02 1,507 -0.30(-0.65%)
Nov 21, 2014 46.32 46.32 46.32 46.32 125 +0.11(+0.24%)
Nov 20, 2014 46.21 46.21 46.21 46.21 723 -0.11(-0.24%)
Nov 17, 2014 46.26 46.32 46.32 46.32 1,256 -0.02(-0.05%)
Nov 14, 2014 47.02 47.02 46.35 46.35 341 -0.93(-1.97%)
Nov 12, 2014 47.37 47.28 47.28 47.28 3,266 +0.20(+0.42%)
Nov 04, 2014 47.08 47.08 47.08 47.08 5 -0.13(-0.27%)
Nov 03, 2014 47.21 47.21 47.21 47.21 209 -0.08(-0.18%)
Oct 31, 2014 47.29 47.29 47.29 47.29 125 +0.01(+0.03%)
Oct 24, 2014 46.95 47.28 47.28 47.28 6,407 +0.23(+0.49%)
Oct 22, 2014 47.57 47.57 47.05 47.05 121 +0.30(+0.65%)
Oct 20, 2014 46.85 46.75 46.75 46.75 251 +1.93(+4.32%)
Oct 16, 2014 45.06 45.06 44.80 44.81 94 +0.59(+1.33%)
Oct 15, 2014 44.66 44.66 44.22 44.22 787 -2.34(-5.03%)
Oct 06, 2014 46.56 46.56 46.56 46.56 43 +0.40(+0.86%)
Oct 02, 2014 46.16 46.16 46.16 46.16 2 -0.08(-0.17%)
Oct 01, 2014 46.28 46.28 46.24 46.24 376 +0.12(+0.26%)
Sep 26, 2014 45.16 46.12 46.12 46.12 1,005 +0.15(+0.33%)
Sep 25, 2014 46.01 46.12 45.83 45.97 12,312 -0.45(-0.96%)
Sep 24, 2014 46.63 46.71 46.42 46.42 15,223 -0.45(-0.97%)
Sep 23, 2014 46.88 47.07 46.87 46.87 6,151 -0.39(-0.83%)
Sep 22, 2014 47.78 47.78 47.26 47.26 25,303 -0.49(-1.02%)
Sep 19, 2014 47.76 47.76 47.74 47.75 550 +0.22(+0.45%)
Sep 18, 2014 47.53 47.53 47.53 47.53 144 +0.57(+1.22%)
Sep 12, 2014 46.96 46.96 46.96 46.96 0 +0.00(+0.00%)
Sep 10, 2014 47.00 46.96 46.96 46.96 879 -0.60(-1.27%)
Sep 09, 2014 47.39 47.56 47.31 47.56 662 -0.22(-0.47%)
Sep 08, 2014 47.79 47.79 47.79 47.79 345 -0.59(-1.22%)
Sep 05, 2014 48.38 48.38 48.38 48.38 94 +0.00(+0.00%)
Sep 04, 2014 48.38 48.38 48.38 48.38 7 +0.00(+0.00%)
Sep 03, 2014 48.38 48.38 48.38 48.38 25 +0.00(+0.00%)
Sep 02, 2014 48.38 48.38 48.38 48.38 37 +0.00(+0.00%)
Aug 29, 2014 48.41 48.38 48.38 48.38 13,694 +0.12(+0.25%)
Aug 28, 2014 48.19 48.43 48.03 48.26 12,455 +0.02(+0.05%)
Aug 27, 2014 48.23 48.23 48.23 48.23 6 -0.00(-0.00%)
Aug 26, 2014 48.23 48.23 48.23 48.23 355 +0.10(+0.22%)
Aug 25, 2014 48.13 48.13 48.13 48.13 515 -0.29(-0.59%)
Aug 22, 2014 48.47 48.47 48.42 48.42 405 -0.08(-0.16%)
Aug 20, 2014 48.50 48.50 48.50 48.50 251 +0.35(+0.73%)
Aug 19, 2014 48.18 48.18 48.15 48.15 1,256 -0.53(-1.08%)
Aug 18, 2014 48.67 48.67 48.67 48.67 226 +0.92(+1.92%)
Aug 15, 2014 47.76 47.76 47.76 47.76 45 +0.00(+0.00%)
Aug 14, 2014 47.76 47.80 47.76 47.76 1,589 +0.29(+0.62%)
Aug 12, 2014 47.46 47.46 47.46 47.46 376 +1.88(+4.12%)
Aug 08, 2014 45.58 45.58 45.58 45.58 0 +0.00(+0.00%)
Aug 04, 2014 45.58 45.58 45.58 45.58 12 +0.00(+0.00%)
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.