About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra High Yield 2X ETF (NY: UJB )

68.71 +0.30 (+0.44%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 3, 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 (%)
Apr 10, 2012 33.79 33.45 33.45 33.45 873 -1.34(-3.85%)
Apr 02, 2012 34.91 34.79 34.79 34.79 374 +0.16(+0.46%)
Mar 28, 2012 34.62 34.62 34.62 34.62 0 -0.42(-1.19%)
Mar 27, 2012 34.94 35.06 34.79 35.04 43,812 +0.23(+0.67%)
Mar 26, 2012 34.76 34.82 34.66 34.81 12,482 +0.36(+1.05%)
Mar 21, 2012 34.45 34.45 34.45 34.45 2,870 -0.18(-0.51%)
Mar 19, 2012 34.70 34.62 34.62 34.62 1,497 +0.02(+0.05%)
Mar 15, 2012 34.61 34.61 34.61 34.61 249 +0.15(+0.42%)
Mar 12, 2012 34.67 34.46 34.46 34.46 16,851 -0.29(-0.83%)
Mar 09, 2012 34.75 34.75 34.75 34.75 249 +0.71(+2.07%)
Mar 07, 2012 33.95 34.05 34.05 34.05 15,602 -0.58(-1.67%)
Mar 06, 2012 34.62 34.62 34.62 34.62 280 -0.29(-0.83%)
Mar 05, 2012 34.91 34.91 34.91 34.91 129 -0.47(-1.34%)
Mar 02, 2012 35.39 35.39 35.39 35.39 2,115 -0.07(-0.20%)
Mar 01, 2012 35.50 35.50 35.46 35.46 748 +0.07(+0.20%)
Feb 29, 2012 35.36 35.39 35.16 35.39 29,576 +0.26(+0.73%)
Feb 24, 2012 35.03 35.13 35.13 35.13 81,509 +0.33(+0.94%)
Feb 23, 2012 35.01 35.01 34.80 34.80 499 +0.33(+0.97%)
Feb 22, 2012 34.53 34.53 34.47 34.47 699 +0.50(+1.47%)
Feb 13, 2012 33.94 33.97 33.97 33.97 748 -0.02(-0.05%)
Feb 10, 2012 33.98 33.98 33.98 33.98 873 -0.61(-1.76%)
Feb 09, 2012 35.25 35.25 34.50 34.59 4,315 +0.17(+0.50%)
Feb 08, 2012 34.42 34.42 34.42 34.42 132 +0.52(+1.52%)
Jan 31, 2012 33.90 33.90 33.90 33.90 748 -0.03(-0.09%)
Jan 30, 2012 33.94 33.94 33.94 33.94 124 -0.11(-0.33%)
Jan 25, 2012 34.05 34.05 34.05 34.05 0 +0.48(+1.43%)
Jan 24, 2012 33.57 33.57 33.57 33.57 374 +0.42(+1.26%)
Jan 20, 2012 33.15 33.15 33.15 33.15 499 +0.26(+0.78%)
Jan 10, 2012 32.89 32.89 32.89 32.89 499 +0.25(+0.76%)
Jan 06, 2012 32.67 32.65 32.65 32.65 624 -0.36(-1.10%)
Jan 04, 2012 32.86 33.01 33.01 33.01 873 +0.57(+1.77%)
Dec 28, 2011 32.41 32.44 32.44 32.44 748 +1.36(+4.38%)
Dec 16, 2011 31.08 31.08 31.08 31.08 0 +0.18(+0.57%)
Dec 15, 2011 30.64 31.35 30.54 30.90 2,023 +0.16(+0.52%)
Dec 14, 2011 32.49 32.49 30.12 30.74 1,248 -1.31(-4.10%)
Dec 13, 2011 32.05 32.05 32.05 32.05 124 +0.31(+0.98%)
Dec 12, 2011 31.74 31.74 31.74 31.74 249 +0.26(+0.84%)
Dec 07, 2011 31.48 31.48 31.48 31.48 374 -0.46(-1.45%)
Dec 06, 2011 31.66 33.24 30.70 31.94 3,078 +0.23(+0.73%)
Dec 05, 2011 31.71 31.71 31.71 31.71 167 +1.86(+6.23%)
Dec 01, 2011 32.73 29.85 29.85 29.85 1,373 +0.10(+0.32%)
Nov 29, 2011 30.95 29.75 29.75 29.75 998 +1.61(+5.74%)
Nov 28, 2011 29.66 29.66 28.14 28.14 249 +0.53(+1.93%)
Nov 23, 2011 27.61 27.61 27.61 27.61 249 -1.02(-3.55%)
Nov 22, 2011 28.59 28.62 28.59 28.62 317 -1.59(-5.28%)
Nov 14, 2011 30.47 30.22 30.22 30.22 8,238 -0.91(-2.91%)
Nov 11, 2011 31.12 31.12 31.12 31.12 1,248 +0.20(+0.65%)
Nov 02, 2011 30.90 30.92 30.92 30.92 4,618 -0.18(-0.59%)
Nov 01, 2011 31.11 31.11 31.11 31.11 1,123 -0.75(-2.36%)
Oct 31, 2011 31.86 31.86 31.86 31.86 302 -0.51(-1.58%)
Oct 28, 2011 32.37 32.37 32.37 32.37 153 -0.16(-0.49%)
Oct 27, 2011 32.33 32.53 32.33 32.53 1,373 +0.70(+2.19%)
Oct 25, 2011 31.84 31.84 31.84 31.84 499 +1.22(+3.98%)
Oct 21, 2011 30.56 30.62 30.62 30.62 1,123 +0.62(+2.06%)
Oct 20, 2011 30.00 30.00 30.00 30.00 182 -0.01(-0.03%)
Oct 19, 2011 30.01 30.01 30.01 30.01 124 +0.59(+2.00%)
Oct 17, 2011 29.52 29.42 29.42 29.42 624 +0.31(+1.06%)
Oct 13, 2011 29.11 29.11 29.11 29.11 0 -0.18(-0.60%)
Oct 12, 2011 28.82 29.29 28.82 29.29 1,622 +0.75(+2.61%)
Oct 11, 2011 28.30 28.54 28.30 28.54 249 +0.25(+0.88%)
Oct 07, 2011 28.30 28.30 28.30 28.30 124 +1.09(+4.00%)
Oct 06, 2011 27.21 27.21 27.21 27.21 124 +0.70(+2.63%)
Oct 05, 2011 26.51 26.51 26.51 26.51 124 +1.93(+7.86%)
Oct 04, 2011 24.71 24.71 24.58 24.58 249 -2.53(-9.34%)
Oct 03, 2011 27.11 27.11 27.11 27.11 1,248 -0.46(-1.69%)
Sep 30, 2011 27.57 27.57 27.57 27.57 124 -1.23(-4.26%)
Sep 28, 2011 28.80 28.80 28.80 28.80 0 -0.50(-1.70%)
Sep 27, 2011 29.30 29.31 29.25 29.30 13,106 +0.46(+1.58%)
Sep 23, 2011 28.84 28.84 28.84 28.84 873 -1.08(-3.61%)
Sep 20, 2011 30.01 29.92 29.92 29.92 2,121 +0.35(+1.19%)
Sep 19, 2011 29.57 29.57 29.57 29.57 152 -0.22(-0.73%)
Sep 15, 2011 29.79 29.79 29.79 29.79 0 +0.22(+0.76%)
Sep 14, 2011 29.55 29.56 29.55 29.56 1,747 +1.03(+3.59%)
Sep 12, 2011 28.54 28.54 28.54 28.54 0 -0.70(-2.41%)
Sep 09, 2011 29.24 29.24 29.24 29.24 124 -0.06(-0.22%)
Sep 06, 2011 29.31 29.31 29.31 29.31 0 -0.66(-2.19%)
Sep 02, 2011 30.06 30.06 29.93 29.96 6,116 -0.43(-1.42%)
Sep 01, 2011 30.27 30.41 30.27 30.39 1,373 -0.10(-0.33%)
Aug 31, 2011 30.23 30.50 30.23 30.50 2,371 +0.96(+3.24%)
Aug 29, 2011 29.14 29.54 29.54 29.54 1,622 +1.03(+3.60%)
Aug 25, 2011 28.54 28.51 28.51 28.51 1,248 -0.24(-0.84%)
Aug 24, 2011 29.53 29.53 28.59 28.75 2,870 -0.18(-0.61%)
Aug 23, 2011 28.67 28.93 28.67 28.93 1,123 +0.24(+0.85%)
Aug 22, 2011 29.32 29.32 28.68 28.68 748 -0.32(-1.12%)
Aug 18, 2011 29.96 29.01 29.01 29.01 1,997 -0.62(-2.11%)
Aug 17, 2011 29.63 29.63 29.63 29.63 998 +0.46(+1.57%)
Aug 16, 2011 26.92 29.27 26.92 29.18 7,137 -0.34(-1.14%)
Aug 15, 2011 28.96 29.66 28.96 29.51 8,113 +1.35(+4.81%)
Aug 10, 2011 28.20 28.16 28.16 28.16 374 -0.04(-0.14%)
Aug 09, 2011 28.20 28.20 28.20 28.20 154 +2.06(+7.88%)
Aug 08, 2011 26.85 26.85 26.14 26.14 374 -4.40(-14.40%)
Aug 04, 2011 30.54 30.54 30.54 30.54 0 -0.71(-2.26%)
Aug 03, 2011 31.64 31.64 31.25 31.25 721 -0.95(-2.95%)
Jul 29, 2011 32.20 32.20 32.20 32.20 1,248 -0.06(-0.20%)
Jul 28, 2011 32.37 32.37 32.24 32.26 2,929 -0.13(-0.40%)
Jul 27, 2011 32.48 32.48 32.39 32.39 1,248 -0.32(-0.98%)
Jul 26, 2011 32.70 32.71 32.67 32.71 454 -0.05(-0.15%)
Jul 25, 2011 32.81 32.81 32.76 32.76 1,872 -0.12(-0.37%)
Jul 22, 2011 32.88 32.88 32.88 32.88 624 +0.51(+1.58%)
Jul 14, 2011 32.37 32.37 32.37 32.37 0 +0.34(+1.05%)
Jul 12, 2011 32.03 32.03 32.03 32.03 124 -0.02(-0.05%)
Jul 11, 2011 32.15 32.21 32.05 32.05 12,482 -0.58(-1.79%)
Jul 08, 2011 32.68 32.68 32.63 32.63 1,497 -0.20(-0.61%)
Jul 07, 2011 32.73 32.83 32.72 32.83 1,710 +0.40(+1.24%)
Jul 05, 2011 32.37 32.43 32.43 32.43 748 +0.08(+0.25%)
Jul 01, 2011 32.29 32.35 32.16 32.35 22,468 +0.08(+0.25%)
Jun 30, 2011 32.22 32.27 32.22 32.27 3,245 +0.72(+2.27%)
Jun 29, 2011 31.37 31.55 31.37 31.55 499 +0.64(+2.06%)
Jun 27, 2011 31.06 30.92 30.92 30.92 748 -0.26(-0.82%)
Jun 21, 2011 29.17 31.17 31.17 31.17 748 +0.74(+2.42%)
Jun 17, 2011 30.52 30.44 30.44 30.44 1,373 -0.63(-2.03%)
Jun 15, 2011 32.05 31.07 31.07 31.07 873 -0.19(-0.62%)
Jun 14, 2011 31.14 31.26 31.14 31.26 8,094 +0.22(+0.72%)
Jun 10, 2011 31.33 31.04 31.04 31.04 5,991 -1.01(-3.15%)
Jun 03, 2011 32.05 32.05 32.05 32.05 499 -0.59(-1.82%)
May 19, 2011 32.62 32.64 32.64 32.64 5,866 -0.01(-0.02%)
May 18, 2011 32.68 32.68 32.65 32.65 8,238 -0.01(-0.02%)
May 17, 2011 32.47 32.65 32.39 32.65 24,215 +0.11(+0.34%)
May 16, 2011 32.58 32.58 32.54 32.54 13,259 -0.10(-0.32%)
May 13, 2011 32.65 32.65 32.65 32.65 748 +0.01(+0.02%)
May 12, 2011 32.68 32.69 32.62 32.64 10,235 -0.12(-0.37%)
May 11, 2011 33.09 33.09 32.76 32.76 2,995 +0.06(+0.17%)
May 10, 2011 32.73 32.73 32.70 32.70 5,617 +0.07(+0.22%)
May 09, 2011 32.58 32.63 32.58 32.63 2,746 +0.06(+0.20%)
May 06, 2011 32.57 32.57 32.57 32.57 1,248 +0.01(+0.04%)
May 04, 2011 32.55 32.55 32.55 32.55 1,622 +0.03(+0.08%)
May 03, 2011 32.53 32.53 32.53 32.53 1,872 -0.03(-0.10%)
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.