Skip to main content

Ultra 7-10 Year Treasury 2X ETF (NY: UST )

43.17 -0.05 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 43.20 43.20 43.08 43.17 4,123 -0.05(-0.12%)
Mar 27, 2024 43.10 43.22 43.04 43.22 1,519 +0.25(+0.58%)
Mar 26, 2024 42.75 42.97 42.75 42.97 1,023 +0.13(+0.31%)
Mar 25, 2024 43.03 43.03 42.77 42.84 26,225 -0.25(-0.59%)
Mar 22, 2024 43.12 43.12 43.00 43.09 5,829 +0.40(+0.94%)
Mar 21, 2024 42.78 42.78 42.62 42.69 4,334 -0.01(-0.03%)
Mar 20, 2024 42.67 42.70 42.50 42.70 1,096 -0.23(-0.53%)
Mar 19, 2024 42.80 42.97 42.80 42.93 3,111 +0.23(+0.53%)
Mar 18, 2024 42.82 42.82 42.67 42.70 3,503 -0.11(-0.27%)
Mar 15, 2024 42.85 42.86 42.71 42.81 4,104 -0.11(-0.24%)
Mar 14, 2024 43.31 43.31 42.88 42.92 3,328 -0.68(-1.56%)
Mar 13, 2024 43.61 43.80 43.60 43.60 18,267 -0.21(-0.47%)
Mar 12, 2024 43.98 43.98 43.81 43.81 1,231 -0.38(-0.87%)
Mar 11, 2024 44.35 44.35 44.14 44.19 6,617 -0.11(-0.25%)
Mar 08, 2024 44.26 44.30 44.26 44.30 927 +0.09(+0.21%)
Mar 07, 2024 44.22 44.22 44.00 44.21 9,298 +0.12(+0.26%)
Mar 06, 2024 43.95 44.24 43.95 44.09 4,031 +0.18(+0.42%)
Mar 05, 2024 43.76 43.91 43.76 43.91 7,812 +0.61(+1.40%)
Mar 04, 2024 43.18 43.72 43.11 43.30 22,462 -0.29(-0.67%)
Mar 01, 2024 43.01 43.68 42.77 43.59 102,958 +0.68(+1.59%)
Feb 29, 2024 43.12 43.34 42.91 42.91 14,882 -0.17(-0.40%)
Feb 28, 2024 42.92 43.09 42.78 43.08 9,338 +0.30(+0.71%)
Feb 27, 2024 42.88 42.88 42.73 42.78 1,634 -0.18(-0.42%)
Feb 26, 2024 43.05 43.11 42.66 42.96 8,122 -0.16(-0.37%)
Feb 23, 2024 42.81 43.16 42.81 43.12 8,418 +0.48(+1.13%)
Feb 22, 2024 42.76 43.08 42.50 42.64 8,752 -0.07(-0.16%)
Feb 21, 2024 43.10 43.12 42.67 42.71 2,669 -0.30(-0.70%)
Feb 20, 2024 43.18 43.18 43.01 43.01 19,055 +0.11(+0.26%)
Feb 16, 2024 42.81 42.96 42.80 42.90 5,044 -0.34(-0.80%)
Feb 15, 2024 43.40 43.48 43.21 43.25 21,308 +0.18(+0.41%)
Feb 14, 2024 42.81 43.15 42.81 43.07 3,820 +0.34(+0.79%)
Feb 13, 2024 43.09 43.12 42.73 42.73 6,285 -0.99(-2.26%)
Feb 12, 2024 43.65 43.82 43.63 43.72 2,015 +0.07(+0.17%)
Feb 09, 2024 43.67 43.67 43.58 43.65 10,188 -0.09(-0.22%)
Feb 08, 2024 43.86 43.90 43.70 43.74 4,618 -0.33(-0.75%)
Feb 07, 2024 44.35 44.35 44.07 44.07 3,662 -0.24(-0.54%)
Feb 06, 2024 44.04 44.37 43.92 44.31 8,945 +0.47(+1.07%)
Feb 05, 2024 44.10 44.12 43.69 43.84 17,871 -0.93(-2.08%)
Feb 02, 2024 44.79 45.00 44.54 44.77 24,497 -1.11(-2.42%)
Feb 01, 2024 45.71 45.98 45.64 45.88 87,937 +0.15(+0.33%)
Jan 31, 2024 45.02 45.73 45.02 45.73 17,193 +1.25(+2.81%)
Jan 30, 2024 44.64 44.64 44.30 44.48 2,975 -0.01(-0.02%)
Jan 29, 2024 44.15 44.51 44.15 44.49 7,282 +0.54(+1.22%)
Jan 26, 2024 43.81 43.96 43.81 43.95 1,889 -0.14(-0.31%)
Jan 25, 2024 44.04 44.09 43.99 44.09 1,251 +0.32(+0.73%)
Jan 24, 2024 44.31 44.31 43.72 43.77 12,850 -0.24(-0.54%)
Jan 23, 2024 44.06 44.06 43.90 44.01 1,740 -0.20(-0.46%)
Jan 22, 2024 44.23 44.24 44.15 44.21 5,128 +0.27(+0.62%)
Jan 19, 2024 43.83 44.00 43.68 43.94 7,324 -0.02(-0.05%)
Jan 18, 2024 44.07 44.21 43.90 43.96 5,590 -0.26(-0.59%)
Jan 17, 2024 44.34 44.34 44.15 44.22 2,816 -0.29(-0.65%)
Jan 16, 2024 44.94 44.86 44.30 44.51 3,705 -0.75(-1.66%)
Jan 12, 2024 45.21 45.49 45.21 45.26 5,509 +0.32(+0.71%)
Jan 11, 2024 44.58 44.94 44.53 44.94 3,745 +0.34(+0.76%)
Jan 10, 2024 44.61 44.72 44.55 44.60 2,574 -0.10(-0.22%)
Jan 09, 2024 44.65 44.70 44.62 44.70 3,522 -0.01(-0.02%)
Jan 08, 2024 44.57 44.85 44.57 44.71 61,722 +0.22(+0.48%)
Jan 05, 2024 44.48 45.00 44.47 44.49 7,145 -0.25(-0.57%)
Jan 04, 2024 44.69 44.93 44.69 44.74 2,125 -0.65(-1.42%)
Jan 03, 2024 44.74 45.45 44.74 45.39 3,097 +0.28(+0.62%)
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.