Skip to main content

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

43.02 -0.25 (-0.57%)
Official Closing Price Updated: 8:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 43.25 43.48 42.92 43.02 5,632 -0.25(-0.57%)
Dec 10, 2024 43.25 43.27 43.13 43.27 1,993 -0.13(-0.29%)
Dec 09, 2024 43.47 43.47 43.34 43.40 1,526 -0.28(-0.64%)
Dec 06, 2024 43.72 43.81 43.58 43.67 7,511 +0.25(+0.59%)
Dec 05, 2024 43.15 43.42 43.15 43.42 1,947 +0.02(+0.05%)
Dec 04, 2024 43.01 43.40 43.01 43.40 2,983 +0.31(+0.72%)
Dec 03, 2024 43.42 43.42 43.09 43.09 1,279 -0.10(-0.23%)
Dec 02, 2024 43.45 43.47 43.12 43.19 14,373 -0.13(-0.29%)
Nov 29, 2024 43.36 43.37 43.31 43.32 3,429 +0.35(+0.81%)
Nov 27, 2024 42.89 43.11 42.89 42.97 3,086 +0.30(+0.70%)
Nov 26, 2024 42.72 42.72 42.61 42.67 777 -0.14(-0.32%)
Nov 25, 2024 42.75 42.90 42.64 42.81 5,545 +0.71(+1.69%)
Nov 22, 2024 41.98 42.10 41.97 42.10 3,612 +0.19(+0.45%)
Nov 21, 2024 42.19 42.22 41.91 41.91 4,127 -0.20(-0.47%)
Nov 20, 2024 41.87 42.11 41.62 42.11 7,844 -0.06(-0.14%)
Nov 19, 2024 42.20 42.28 42.11 42.17 8,691 +0.29(+0.69%)
Nov 18, 2024 41.67 42.00 41.67 41.88 4,715 +0.10(+0.24%)
Nov 15, 2024 41.57 41.98 41.51 41.78 5,735 +0.11(+0.26%)
Nov 14, 2024 41.85 42.16 41.67 41.67 4,443 -0.07(-0.18%)
Nov 13, 2024 42.09 42.09 41.74 41.74 1,476 -0.11(-0.25%)
Nov 12, 2024 42.29 42.29 41.83 41.85 7,233 -0.63(-1.48%)
Nov 11, 2024 42.37 42.48 42.29 42.48 9,644 -0.18(-0.42%)
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%)
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.