Ultra 20+ Year Treasury 2X ETF (NY: UBT )

19.61 -0.09 (-0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 19.64 19.71 19.53 19.61 43,737 -0.09(-0.46%)
Mar 15, 2024 19.78 19.82 19.68 19.70 61,033 +0.00(+0.00%)
Mar 14, 2024 20.01 20.03 19.69 19.70 101,458 -0.65(-3.19%)
Mar 13, 2024 20.36 20.46 20.28 20.35 40,124 -0.24(-1.17%)
Mar 12, 2024 20.68 20.71 20.49 20.59 46,752 -0.28(-1.34%)
Mar 11, 2024 21.00 21.05 20.84 20.87 70,594 -0.05(-0.24%)
Mar 08, 2024 21.03 21.05 20.87 20.92 309,209 -0.07(-0.33%)
Mar 07, 2024 21.14 21.24 20.85 20.99 361,231 -0.07(-0.33%)
Mar 06, 2024 20.87 21.13 20.83 21.06 104,600 +0.25(+1.20%)
Mar 05, 2024 20.72 20.96 20.64 20.81 65,338 +0.56(+2.77%)
Mar 04, 2024 20.08 20.27 19.70 20.25 78,203 -0.13(-0.64%)
Mar 01, 2024 19.96 20.48 19.80 20.38 109,451 +0.22(+1.09%)
Feb 29, 2024 20.04 20.21 20.04 20.16 45,673 +0.24(+1.20%)
Feb 28, 2024 19.70 19.93 19.68 19.92 139,001 +0.25(+1.25%)
Feb 27, 2024 19.89 19.89 19.62 19.68 42,891 -0.25(-1.25%)
Feb 26, 2024 20.15 20.15 19.77 19.93 39,594 -0.15(-0.75%)
Feb 23, 2024 19.65 20.12 19.61 20.07 77,702 +0.52(+2.69%)
Feb 22, 2024 19.45 19.61 19.39 19.55 155,641 +0.16(+0.83%)
Feb 21, 2024 19.70 19.70 19.33 19.39 52,583 -0.28(-1.42%)
Feb 20, 2024 19.65 19.80 19.59 19.67 32,430 +0.00(+0.00%)
Feb 16, 2024 19.53 19.67 19.48 19.67 211,312 -0.18(-0.92%)
Feb 15, 2024 20.00 20.04 19.75 19.85 44,032 +0.15(+0.78%)
Feb 14, 2024 19.48 19.75 19.45 19.70 44,537 +0.19(+0.97%)
Feb 13, 2024 19.80 19.80 19.47 19.51 190,135 -0.67(-3.34%)
Feb 12, 2024 20.19 20.26 19.98 20.18 60,218 +0.02(+0.12%)
Feb 09, 2024 20.11 20.23 20.07 20.16 45,410 -0.07(-0.35%)
Feb 08, 2024 20.18 20.33 20.04 20.23 51,053 -0.28(-1.37%)
Feb 07, 2024 20.54 20.75 20.36 20.51 48,108 -0.15(-0.73%)
Feb 06, 2024 20.35 20.74 20.35 20.66 86,398 +0.33(+1.62%)
Feb 05, 2024 20.50 20.57 20.21 20.33 135,748 -0.86(-4.06%)
Feb 02, 2024 21.29 21.39 20.96 21.19 171,392 -0.87(-3.94%)
Feb 01, 2024 21.75 22.33 21.64 22.06 242,915 +0.86(+4.06%)
Jan 31, 2024 21.16 21.42 21.02 21.20 151,999 +0.30(+1.44%)
Jan 30, 2024 20.83 20.90 20.50 20.90 132,643 +0.37(+1.80%)
Jan 29, 2024 20.31 20.69 20.22 20.53 43,428 +0.45(+2.24%)
Jan 26, 2024 20.18 20.22 19.98 20.08 29,823 -0.05(-0.25%)
Jan 25, 2024 20.12 20.55 20.00 20.13 24,687 +0.22(+1.10%)
Jan 24, 2024 20.52 20.52 19.81 19.91 45,784 -0.24(-1.19%)
Jan 23, 2024 20.30 20.30 19.93 20.15 161,969 -0.33(-1.61%)
Jan 22, 2024 20.55 20.66 20.35 20.48 126,679 +0.29(+1.44%)
Jan 19, 2024 20.07 20.28 19.85 20.19 225,678 +0.11(+0.55%)
Jan 18, 2024 20.36 20.39 19.97 20.08 100,335 -0.40(-1.95%)
Jan 17, 2024 20.47 20.60 20.26 20.48 113,404 -0.08(-0.39%)
Jan 16, 2024 20.89 20.95 20.45 20.56 79,997 -0.68(-3.20%)
Jan 12, 2024 21.47 21.67 21.21 21.24 88,492 -0.08(-0.38%)
Jan 11, 2024 21.17 21.43 20.92 21.32 77,774 +0.13(+0.62%)
Jan 10, 2024 21.45 21.59 21.14 21.19 29,926 -0.25(-1.17%)
Jan 09, 2024 21.37 21.56 21.37 21.44 47,853 -0.15(-0.70%)
Jan 08, 2024 21.16 21.72 21.16 21.59 100,077 +0.34(+1.60%)
Jan 05, 2024 21.27 21.90 21.20 21.25 95,846 -0.36(-1.66%)
Jan 04, 2024 21.85 21.85 21.58 21.61 130,713 -0.71(-3.18%)
Jan 03, 2024 21.71 22.39 21.63 22.32 176,720 +0.20(+0.90%)
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.