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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	42.60	42.89	42.60	42.66	4,748	+0.18(+0.42%)
Nov 07, 2024	42.03	42.52	42.03	42.48	23,267	+0.63(+1.51%)
Nov 06, 2024	41.63	42.12	41.63	41.85	9,542	-0.78(-1.83%)
Nov 05, 2024	42.62	42.76	42.26	42.63	7,227	-0.10(-0.23%)
Nov 04, 2024	42.89	42.89	42.51	42.73	8,899	+0.50(+1.18%)
Nov 01, 2024	42.83	42.83	42.23	42.23	4,958	-0.58(-1.35%)
Oct 31, 2024	42.62	42.81	42.51	42.81	5,564	+0.02(+0.05%)
Oct 30, 2024	43.00	43.26	42.75	42.79	6,305	-0.13(-0.30%)
Oct 29, 2024	42.52	42.92	42.51	42.92	7,968	+0.04(+0.09%)
Oct 28, 2024	43.17	43.17	42.44	42.88	12,505	-0.19(-0.44%)
Oct 25, 2024	43.34	43.34	43.07	43.07	1,669	-0.30(-0.69%)
Oct 24, 2024	43.26	43.56	43.00	43.37	3,009	+0.18(+0.43%)
Oct 23, 2024	43.07	43.25	43.05	43.18	11,440	-0.24(-0.55%)
Oct 22, 2024	43.65	43.65	43.25	43.42	10,019	-0.06(-0.13%)
Oct 21, 2024	43.74	43.74	43.48	43.48	64,144	-0.68(-1.55%)
Oct 18, 2024	44.20	44.20	44.16	44.16	1,203	+0.12(+0.28%)
Oct 17, 2024	44.13	44.13	44.03	44.04	9,737	-0.46(-1.02%)
Oct 16, 2024	44.67	44.67	44.41	44.50	12,301	+0.11(+0.24%)
Oct 15, 2024	44.35	44.44	44.26	44.39	36,475	+0.56(+1.27%)
Oct 14, 2024	44.08	44.08	43.60	43.83	48,134	-0.26(-0.58%)
Oct 11, 2024	43.97	44.13	43.97	44.09	6,881	+0.01(+0.02%)
Oct 10, 2024	43.99	44.08	43.91	44.08	32,004	-0.03(-0.07%)
Oct 09, 2024	44.26	44.31	44.06	44.11	3,118	-0.32(-0.72%)
Oct 08, 2024	44.24	44.43	44.22	44.43	227,329	+0.13(+0.29%)
Oct 07, 2024	44.28	44.45	44.24	44.30	44,192	-0.35(-0.78%)
Oct 04, 2024	44.68	44.88	44.60	44.65	34,763	-0.88(-1.93%)
Oct 03, 2024	45.70	45.82	45.53	45.53	79,069	-0.35(-0.76%)
Oct 02, 2024	45.93	45.94	45.88	45.88	21,676	-0.48(-1.04%)
Oct 01, 2024	46.43	46.59	46.14	46.36	72,721	+0.43(+0.93%)
Sep 30, 2024	46.22	46.22	45.78	45.93	156,460	-0.29(-0.63%)
Sep 27, 2024	46.05	46.32	46.03	46.22	5,773	+0.30(+0.66%)
Sep 26, 2024	46.00	46.01	45.83	45.92	3,766	-0.09(-0.20%)
Sep 25, 2024	46.26	47.08	45.99	46.01	44,691	-0.40(-0.86%)
Sep 24, 2024	45.94	46.43	45.93	46.41	3,867	+0.17(+0.38%)
Sep 23, 2024	46.14	46.38	45.86	46.23	139,371	-0.11(-0.24%)
Sep 20, 2024	46.19	46.46	46.13	46.35	1,872	-0.00(-0.00%)
Sep 19, 2024	46.15	47.14	46.15	46.35	8,851	-0.17(-0.37%)
Sep 18, 2024	46.68	46.76	46.42	46.52	18,017	-0.36(-0.77%)
Sep 17, 2024	47.05	47.05	46.81	46.88	9,251	-0.16(-0.33%)
Sep 16, 2024	46.83	47.05	46.79	47.04	82,114	+0.16(+0.34%)
Sep 13, 2024	47.03	47.03	46.82	46.88	2,370	+0.20(+0.43%)
Sep 12, 2024	46.59	46.85	46.51	46.68	10,672	-0.16(-0.34%)
Sep 11, 2024	46.80	46.97	46.68	46.83	7,220	-0.09(-0.19%)
Sep 10, 2024	46.56	46.98	46.50	46.92	16,523	+0.40(+0.85%)
Sep 09, 2024	46.23	46.52	46.23	46.52	101,166	+0.11(+0.24%)
Sep 06, 2024	46.30	46.79	46.23	46.41	13,466	+0.15(+0.32%)
Sep 05, 2024	46.21	46.37	46.05	46.26	7,170	+0.21(+0.45%)
Sep 04, 2024	45.52	46.09	45.52	46.06	8,360	+0.60(+1.33%)

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.