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 )

68.54 -0.42 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
Sep 30, 2016 50.46 50.46 50.46 50.46 6 +0.00(+0.00%)
Sep 29, 2016 50.45 50.46 50.45 50.46 1,816 +0.52(+1.05%)
Sep 28, 2016 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
Sep 27, 2016 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
Sep 21, 2016 49.94 49.94 49.94 49.94 240 +1.16(+2.38%)
Sep 09, 2016 48.78 48.78 48.78 48.78 1 +0.49(+1.01%)
Aug 31, 2016 48.29 48.29 48.29 48.29 65 -0.95(-1.93%)
Aug 30, 2016 49.24 49.24 49.24 49.24 186 +0.29(+0.59%)
Aug 29, 2016 48.95 48.95 48.95 48.95 121 -2.17(-4.25%)
Aug 12, 2016 49.49 51.12 51.12 51.12 242 +2.99(+6.21%)
Jul 29, 2016 48.08 48.13 48.08 48.13 111 +1.53(+3.29%)
Jul 27, 2016 48.07 48.07 46.60 46.60 64 -2.27(-4.64%)
Jul 22, 2016 48.07 48.87 48.07 48.87 4 +1.05(+2.19%)
Jul 21, 2016 47.78 47.85 47.78 47.82 738 -0.26(-0.53%)
Jul 20, 2016 48.07 48.07 48.07 48.07 473 +0.25(+0.52%)
Jul 18, 2016 47.64 48.00 47.42 47.83 14 +0.03(+0.07%)
Jul 15, 2016 46.75 48.45 46.75 47.79 8,412 -0.73(-1.50%)
Jul 14, 2016 49.01 49.01 47.21 48.52 1,116 -2.81(-5.47%)
Jul 13, 2016 49.40 51.33 49.27 51.33 1,781 +2.30(+4.70%)
Jul 12, 2016 49.02 49.02 49.02 49.02 367 +0.86(+1.78%)
Jul 11, 2016 48.69 48.72 47.74 48.16 18,281 +0.04(+0.09%)
Jul 08, 2016 47.69 48.16 47.60 48.12 7,625 +1.40(+3.01%)
Jul 07, 2016 46.64 47.13 46.64 46.72 9,925 +0.41(+0.89%)
Jul 06, 2016 46.68 46.74 45.89 46.31 12,362 +0.70(+1.54%)
Jul 05, 2016 46.48 46.48 45.44 45.60 1,333 -0.14(-0.31%)
Jun 29, 2016 45.74 45.75 45.75 45.75 242 -3.42(-6.95%)
Jun 09, 2016 49.12 49.16 49.12 49.16 2 +0.04(+0.08%)
Jun 08, 2016 49.12 49.12 49.12 49.12 121 +4.39(+9.81%)
Jun 07, 2016 44.73 44.73 44.73 44.73 304 -0.92(-2.01%)
Jun 06, 2016 45.65 45.65 45.65 45.65 182 +0.12(+0.26%)
Jun 01, 2016 45.56 45.53 45.53 45.53 608 -2.47(-5.15%)
May 27, 2016 47.87 48.00 47.87 48.00 81 +2.73(+6.04%)
May 24, 2016 45.27 45.27 45.27 45.27 243 +0.57(+1.27%)
May 20, 2016 44.70 44.70 44.70 44.70 243 +0.50(+1.13%)
May 09, 2016 44.20 44.20 44.20 44.20 8 -0.88(-1.95%)
Apr 29, 2016 45.08 45.08 45.08 45.08 66 +0.02(+0.04%)
Apr 26, 2016 45.06 45.06 45.06 45.06 121 -1.12(-2.42%)
Apr 25, 2016 46.18 46.18 46.18 46.18 298 +1.34(+2.99%)
Apr 22, 2016 44.84 44.84 44.84 44.84 510 +1.42(+3.28%)
Apr 20, 2016 43.19 43.42 43.42 43.42 243 -0.35(-0.81%)
Apr 15, 2016 43.80 43.77 43.77 43.77 852 +0.91(+2.13%)
Apr 01, 2016 42.86 42.86 42.86 42.86 365 -0.12(-0.27%)
Mar 24, 2016 42.98 42.98 42.98 42.98 365 +0.49(+1.16%)
Mar 18, 2016 42.49 42.49 42.49 42.49 122 +1.60(+3.92%)
Mar 14, 2016 40.89 40.88 40.88 40.88 244 -1.22(-2.90%)
Feb 29, 2016 42.10 42.10 42.10 42.10 367 +0.18(+0.42%)
Feb 12, 2016 41.92 41.92 41.92 41.93 2 +5.08(+13.78%)
Feb 01, 2016 36.85 36.85 36.85 36.85 611 -6.38(-14.75%)
Jan 29, 2016 40.32 43.22 40.32 43.22 1,150 +7.77(+21.92%)
Jan 21, 2016 35.53 35.45 35.45 35.45 1,835 -3.47(-8.92%)
Jan 20, 2016 38.92 38.93 38.92 38.93 1,799 -1.92(-4.70%)
Jan 13, 2016 38.77 40.85 38.77 40.85 3 +3.75(+10.11%)
Jan 12, 2016 37.09 37.09 37.09 37.09 126 -1.27(-3.30%)
Jan 11, 2016 38.36 38.36 38.36 38.36 203 -1.37(-3.45%)
Jan 08, 2016 39.73 39.73 39.73 39.73 318 -1.32(-3.22%)
Jan 07, 2016 40.95 41.06 40.95 41.06 3,265 +2.02(+5.17%)
Dec 30, 2015 39.06 39.06 39.04 39.04 1 -0.45(-1.15%)
Dec 23, 2015 39.50 39.50 39.50 39.49 52 +0.85(+2.19%)
Dec 22, 2015 38.71 38.71 38.65 38.65 2,559 +0.16(+0.42%)
Dec 18, 2015 38.50 38.51 38.48 38.48 1 -0.45(-1.15%)
Dec 15, 2015 38.93 38.93 38.93 38.93 247 +0.72(+1.89%)
Dec 11, 2015 38.21 38.21 38.21 38.21 105 -2.35(-5.79%)
Dec 10, 2015 40.56 40.56 40.56 40.56 123 +0.03(+0.08%)
Dec 08, 2015 40.52 40.53 40.53 40.53 247 -1.34(-3.20%)
Nov 30, 2015 41.96 41.87 41.87 41.87 2,230 +0.06(+0.14%)
Nov 27, 2015 41.83 41.83 41.81 41.81 4,831 +0.64(+1.55%)
Nov 24, 2015 41.17 41.17 41.17 41.17 991 -0.61(-1.46%)
Nov 19, 2015 41.94 41.78 41.78 41.78 371 -0.87(-2.04%)
Nov 10, 2015 42.65 42.65 42.65 42.65 247 -1.25(-2.85%)
Nov 05, 2015 43.91 43.91 43.91 43.91 247 -0.36(-0.82%)
Nov 04, 2015 44.27 44.27 44.27 44.27 877 +0.23(+0.52%)
Oct 30, 2015 44.03 44.04 44.04 44.04 867 +0.92(+2.13%)
Oct 13, 2015 43.09 43.12 43.12 43.12 371 +1.11(+2.63%)
Oct 06, 2015 42.01 42.01 42.01 42.01 63 +0.51(+1.23%)
Oct 05, 2015 41.35 41.50 41.35 41.50 443 +0.70(+1.72%)
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.