Daily Courier: Single Column

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

22.24 -0.55 (-2.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.93 41.24 40.17 40.71 194,980 -0.09(-0.21%)
Mar 30, 2022 39.78 40.92 39.68 40.79 15,962 +0.57(+1.41%)
Mar 29, 2022 40.16 40.69 39.54 40.23 32,820 +0.68(+1.72%)
Mar 28, 2022 39.30 39.97 39.15 39.54 26,696 +0.57(+1.46%)
Mar 25, 2022 39.46 39.46 38.24 38.98 24,945 -0.97(-2.42%)
Mar 24, 2022 39.55 40.43 39.51 39.94 28,904 -0.74(-1.82%)
Mar 23, 2022 39.43 40.68 39.07 40.68 31,506 +1.77(+4.55%)
Mar 22, 2022 39.17 39.27 38.77 38.91 28,228 -1.11(-2.77%)
Mar 21, 2022 40.56 40.68 39.82 40.02 11,911 -1.85(-4.41%)
Mar 18, 2022 41.39 41.95 41.39 41.86 8,662 +0.95(+2.31%)
Mar 17, 2022 41.59 41.59 40.53 40.92 121,715 -0.67(-1.62%)
Mar 16, 2022 40.94 41.65 39.96 41.59 19,458 +0.85(+2.09%)
Mar 15, 2022 41.63 41.69 40.60 40.74 18,932 -0.13(-0.32%)
Mar 14, 2022 41.61 41.61 40.78 40.87 132,046 -2.10(-4.89%)
Mar 11, 2022 42.50 43.13 42.50 42.97 113,295 +0.35(+0.82%)
Mar 10, 2022 42.87 42.04 42.62 39,427 -1.26(-2.87%)
Mar 09, 2022 44.38 44.38 43.65 43.88 11,766 -0.93(-2.07%)
Mar 08, 2022 44.66 45.01 44.37 44.81 22,117 -0.89(-1.95%)
Mar 07, 2022 45.66 46.43 45.48 45.70 105,006 -0.69(-1.49%)
Mar 04, 2022 46.47 46.83 46.07 46.39 16,265 +1.48(+3.29%)
Mar 03, 2022 44.51 45.24 44.33 44.91 211,907 +0.98(+2.22%)
Mar 02, 2022 46.25 46.37 43.92 43.94 14,728 -3.29(-6.98%)
Mar 01, 2022 46.35 47.62 46.35 47.23 49,034 +1.16(+2.53%)
Feb 28, 2022 44.87 46.29 44.87 46.07 114,931 +1.82(+4.11%)
Feb 25, 2022 44.15 44.48 43.83 44.25 110,401 +0.11(+0.26%)
Feb 24, 2022 45.07 45.84 43.90 44.14 28,350 +0.03(+0.06%)
Feb 23, 2022 44.71 44.72 44.05 44.11 17,735 -1.17(-2.59%)
Feb 22, 2022 44.73 45.29 44.62 45.28 83,919 +0.18(+0.40%)
Feb 18, 2022 45.10 0 +0.85(+1.93%)
Feb 17, 2022 43.92 44.64 43.84 44.25 120,524 +0.78(+1.79%)
Feb 16, 2022 43.62 43.62 42.60 43.47 54,755 +0.50(+1.17%)
Feb 15, 2022 43.40 43.54 42.97 42.97 94,650 -0.97(-2.20%)
Feb 14, 2022 44.42 44.67 43.66 43.94 87,309 -1.19(-2.64%)
Feb 11, 2022 44.21 45.24 43.35 45.13 142,713 +1.25(+2.85%)
Feb 10, 2022 44.73 44.77 43.60 43.88 26,622 -1.41(-3.11%)
Feb 09, 2022 45.51 45.94 45.20 45.29 11,798 +0.18(+0.40%)
Feb 08, 2022 45.13 45.40 44.84 45.11 14,281 -0.66(-1.45%)
Feb 07, 2022 45.57 45.88 45.39 45.77 19,699 +0.05(+0.10%)
Feb 04, 2022 46.30 46.30 45.44 45.73 12,946 -1.40(-2.97%)
Feb 03, 2022 46.63 47.25 47.13 23,216 -0.75(-1.56%)
Feb 02, 2022 47.65 48.54 47.65 47.88 21,687 +0.33(+0.70%)
Feb 01, 2022 47.90 48.05 47.12 47.54 89,384 -0.35(-0.73%)
Jan 31, 2022 47.62 48.12 47.90 207,060 -0.39(-0.80%)
Jan 28, 2022 47.54 48.42 47.51 48.28 10,984 +0.03(+0.06%)
Jan 27, 2022 47.82 48.42 47.82 48.25 14,443 +1.62(+3.47%)
Jan 26, 2022 47.68 47.83 46.57 46.64 10,296 -1.00(-2.10%)
Jan 25, 2022 48.31 48.52 47.53 47.63 15,191 -0.28(-0.58%)
Jan 24, 2022 49.12 49.17 47.91 47.91 43,808 -0.78(-1.59%)
Jan 21, 2022 48.48 48.87 48.27 48.69 14,895 +1.08(+2.27%)
Jan 20, 2022 47.19 47.61 47.10 47.61 13,764 +0.61(+1.29%)
Jan 19, 2022 46.60 47.35 46.54 47.01 24,382 +0.66(+1.43%)
Jan 18, 2022 46.83 47.02 46.27 46.34 27,416 -1.30(-2.74%)
Jan 14, 2022 47.65 0 -1.55(-3.14%)
Jan 13, 2022 48.55 49.24 48.44 49.19 9,587 +0.83(+1.72%)
Jan 12, 2022 48.76 48.95 48.32 48.36 12,078 -0.36(-0.73%)
Jan 11, 2022 48.26 48.72 48.22 48.72 11,041 +0.72(+1.50%)
Jan 10, 2022 47.34 48.09 47.20 48.00 25,866 +0.23(+0.48%)
Jan 07, 2022 48.43 48.43 47.31 47.77 31,631 -0.76(-1.56%)
Jan 06, 2022 47.89 48.53 47.84 48.53 89,237 +0.25(+0.51%)
Jan 05, 2022 49.05 49.06 48.13 48.28 15,269 -0.42(-0.87%)
Jan 04, 2022 48.79 49.04 48.16 48.71 38,053 -0.53(-1.08%)
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.