Skip to main content

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

40.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 41.08 41.08 40.76 40.76 8,497 -0.43(-1.03%)
May 28, 2024 41.67 41.67 41.19 41.19 60,684 -0.43(-1.04%)
May 24, 2024 41.58 41.63 41.58 41.62 985 +0.03(+0.08%)
May 23, 2024 41.90 41.90 41.49 41.59 3,837 -0.32(-0.75%)
May 22, 2024 41.67 42.00 41.67 41.91 3,468 -0.14(-0.34%)
May 21, 2024 42.11 42.11 42.01 42.05 4,794 +0.23(+0.55%)
May 20, 2024 41.87 41.90 41.72 41.82 59,704 -0.20(-0.47%)
May 17, 2024 42.03 42.13 41.96 42.02 12,226 -0.18(-0.43%)
May 16, 2024 42.29 42.31 42.16 42.20 6,696 -0.10(-0.24%)
May 15, 2024 42.15 42.44 42.15 42.30 3,023 +0.54(+1.29%)
May 14, 2024 41.63 41.83 41.63 41.76 5,177 +0.20(+0.48%)
May 13, 2024 41.69 41.69 41.52 41.56 1,087 +0.11(+0.27%)
May 10, 2024 41.50 41.50 41.40 41.45 718 -0.28(-0.68%)
May 09, 2024 41.51 41.75 41.51 41.73 3,948 +0.21(+0.51%)
May 08, 2024 41.47 41.57 41.45 41.52 2,791 -0.17(-0.40%)
May 07, 2024 41.77 42.06 41.68 41.68 8,133 +0.13(+0.32%)
May 06, 2024 41.54 41.55 41.35 41.55 3,071 +0.07(+0.18%)
May 03, 2024 41.58 42.10 41.39 41.48 75,021 +0.54(+1.31%)
May 02, 2024 40.63 41.05 40.63 40.94 5,143 +0.29(+0.72%)
May 01, 2024 40.53 40.65 40.53 40.65 5,238 +0.35(+0.86%)
Apr 30, 2024 40.42 40.64 40.30 40.30 2,942 -0.35(-0.86%)
Apr 29, 2024 40.46 40.65 40.46 40.65 17,594 +0.27(+0.66%)
Apr 26, 2024 40.30 40.65 40.30 40.38 8,926 +0.12(+0.31%)
Apr 25, 2024 40.03 40.26 40.03 40.26 2,671 -0.25(-0.62%)
Apr 24, 2024 40.57 40.57 40.45 40.51 1,736 -0.25(-0.62%)
Apr 23, 2024 40.76 40.92 40.76 40.76 2,123 +0.13(+0.32%)
Apr 22, 2024 40.58 40.63 40.58 40.63 597 -0.01(-0.03%)
Apr 19, 2024 40.82 40.82 40.59 40.65 3,610 +0.10(+0.26%)
Apr 18, 2024 40.73 40.73 40.41 40.54 906 -0.30(-0.74%)
Apr 17, 2024 40.56 40.85 40.56 40.84 6,852 +0.49(+1.21%)
Apr 16, 2024 40.30 40.54 40.30 40.35 3,621 -0.27(-0.67%)
Apr 15, 2024 40.58 40.63 40.58 40.63 3,588 -0.70(-1.68%)
Apr 12, 2024 41.19 41.48 41.19 41.32 3,380 +0.41(+1.01%)
Apr 11, 2024 41.11 41.11 40.71 40.91 3,671 -0.03(-0.07%)
Apr 10, 2024 41.47 41.47 40.94 40.94 6,029 -1.21(-2.87%)
Apr 09, 2024 42.00 42.15 42.00 42.15 2,739 +0.34(+0.82%)
Apr 08, 2024 41.88 41.88 41.69 41.80 2,276 -0.20(-0.47%)
Apr 05, 2024 42.18 42.18 42.00 42.00 2,639 -0.59(-1.39%)
Apr 04, 2024 42.42 42.59 42.42 42.59 3,252 +0.39(+0.92%)
Apr 03, 2024 41.99 42.21 41.99 42.21 1,156 -0.02(-0.04%)
Apr 02, 2024 42.02 42.28 41.98 42.23 5,580 -0.11(-0.27%)
Apr 01, 2024 43.16 43.16 42.34 42.34 2,454 -0.83(-1.92%)
Mar 28, 2024 43.20 43.20 43.08 43.17 4,123 -0.05(-0.12%)
Mar 27, 2024 43.10 43.22 43.04 43.22 1,519 +0.25(+0.58%)
Mar 26, 2024 42.75 42.97 42.75 42.97 1,023 +0.13(+0.31%)
Mar 25, 2024 43.03 43.03 42.77 42.84 26,225 -0.25(-0.59%)
Mar 22, 2024 43.12 43.12 43.00 43.09 5,829 +0.40(+0.94%)
Mar 21, 2024 42.78 42.78 42.62 42.69 4,334 -0.01(-0.03%)
Mar 20, 2024 42.67 42.70 42.50 42.70 1,096 -0.23(-0.53%)
Mar 19, 2024 42.80 42.97 42.80 42.93 3,111 +0.23(+0.53%)
Mar 18, 2024 42.82 42.82 42.67 42.70 3,503 -0.11(-0.27%)
Mar 15, 2024 42.85 42.86 42.71 42.81 4,104 -0.11(-0.24%)
Mar 14, 2024 43.31 43.31 42.88 42.92 3,328 -0.68(-1.56%)
Mar 13, 2024 43.61 43.80 43.60 43.60 18,267 -0.21(-0.47%)
Mar 12, 2024 43.98 43.98 43.81 43.81 1,231 -0.38(-0.87%)
Mar 11, 2024 44.35 44.35 44.14 44.19 6,617 -0.11(-0.25%)
Mar 08, 2024 44.26 44.30 44.26 44.30 927 +0.09(+0.21%)
Mar 07, 2024 44.22 44.22 44.00 44.21 9,298 +0.12(+0.26%)
Mar 06, 2024 43.95 44.24 43.95 44.09 4,031 +0.18(+0.42%)
Mar 05, 2024 43.76 43.91 43.76 43.91 7,812 +0.61(+1.40%)
Mar 04, 2024 43.18 43.72 43.11 43.30 22,462 -0.29(-0.67%)
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.