Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Utilities 2X ETF (NY: UPW )

65.62 +1.23 (+1.91%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 24, 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 (%)
Jan 30, 2009 9.105 9.105 8.302 8.377 0 -0.39(-4.44%)
Jan 29, 2009 8.750 9.090 8.704 8.766 91,993 -0.12(-1.33%)
Jan 28, 2009 8.884 8.982 8.748 8.884 170,541 +0.12(+1.41%)
Jan 27, 2009 8.722 8.884 8.580 8.760 133,770 +0.04(+0.41%)
Jan 26, 2009 7.972 8.820 7.972 8.724 167,120 +0.40(+4.86%)
Jan 23, 2009 7.921 8.359 7.918 8.320 53,070 +0.07(+0.84%)
Jan 22, 2009 8.052 8.395 8.052 8.251 176,918 -0.10(-1.17%)
Jan 21, 2009 8.202 8.348 7.918 8.348 173,481 +0.28(+3.45%)
Jan 20, 2009 8.467 8.621 8.070 8.070 152,596 -0.42(-4.94%)
Jan 16, 2009 8.289 8.575 8.225 8.490 129,638 +0.38(+4.73%)
Jan 15, 2009 8.047 8.150 7.787 8.106 161,198 +0.07(+0.90%)
Jan 14, 2009 8.490 8.490 7.702 8.034 229,437 -0.25(-3.08%)
Jan 13, 2009 8.426 8.487 8.042 8.289 155,948 -0.27(-3.13%)
Jan 12, 2009 8.593 8.686 8.498 8.557 71,154 -0.04(-0.42%)
Jan 09, 2009 8.580 8.966 8.518 8.593 128,935 -0.17(-1.94%)
Jan 08, 2009 8.418 8.784 8.418 8.763 37,664 +0.08(+0.95%)
Jan 07, 2009 8.686 8.884 8.619 8.681 102,882 -0.30(-3.30%)
Jan 06, 2009 9.237 9.461 8.964 8.977 83,946 -0.16(-1.80%)
Jan 05, 2009 9.152 9.178 8.843 9.142 143,684 +0.14(+1.59%)
Jan 02, 2009 8.706 9.099 8.598 8.998 0 +0.37(+4.29%)
Jan 01, 2009 8.153 8.652 8.153 8.628 0 +0.00(+0.00%)
Dec 31, 2008 8.153 8.652 8.153 8.628 71,512 +0.37(+4.54%)
Dec 30, 2008 8.160 8.303 7.926 8.253 239,658 +0.35(+4.37%)
Dec 29, 2008 8.112 8.382 7.846 7.908 39,338 -0.15(-1.86%)
Dec 26, 2008 8.052 8.116 8.018 8.057 14,450 +0.15(+1.95%)
Dec 24, 2008 7.751 7.998 7.751 7.903 30,410 -0.00(-0.03%)
Dec 23, 2008 8.101 8.101 7.818 7.906 86,148 -0.27(-3.28%)
Dec 22, 2008 8.405 8.405 7.954 8.173 99,961 -0.06(-0.69%)
Dec 19, 2008 8.009 8.712 8.009 8.230 107,732 +0.01(+0.17%)
Dec 18, 2008 8.173 8.500 8.109 8.216 73,112 +0.05(+0.55%)
Dec 17, 2008 8.436 8.539 8.171 8.171 396,320 -0.44(-5.11%)
Dec 16, 2008 8.302 8.627 7.966 8.611 353,502 +0.51(+6.26%)
Dec 15, 2008 8.243 8.439 7.898 8.104 104,571 -0.25(-3.05%)
Dec 12, 2008 8.101 8.369 7.782 8.359 152,752 +0.16(+1.95%)
Dec 11, 2008 8.549 8.696 8.117 8.199 194,688 -0.19(-2.24%)
Dec 10, 2008 8.462 8.536 8.199 8.387 476,003 +0.26(+3.21%)
Dec 09, 2008 8.240 8.395 8.047 8.126 93,651 -0.22(-2.60%)
Dec 08, 2008 8.817 8.817 8.117 8.343 244,415 +0.15(+1.85%)
Dec 05, 2008 7.643 8.240 7.274 8.191 396,480 +0.28(+3.58%)
Dec 04, 2008 8.585 8.616 7.596 7.908 309,197 -0.70(-8.11%)
Dec 03, 2008 8.140 8.627 7.991 8.606 431,970 +0.30(+3.66%)
Dec 02, 2008 8.016 8.328 7.854 8.302 179,741 +0.37(+4.68%)
Dec 01, 2008 8.436 8.809 7.922 7.931 200,199 -1.21(-13.24%)
Nov 28, 2008 8.977 9.142 8.794 9.142 44,728 +0.31(+3.56%)
Nov 26, 2008 8.531 8.923 8.150 8.827 601,327 +0.08(+0.97%)
Nov 25, 2008 8.776 8.972 8.426 8.742 131,832 +0.25(+2.91%)
Nov 24, 2008 8.513 8.876 8.065 8.495 770,156 +0.25(+3.09%)
Nov 21, 2008 7.089 8.240 7.038 8.240 242,931 +1.19(+16.96%)
Nov 20, 2008 8.086 8.086 6.888 7.045 269,699 -0.76(-9.73%)
Nov 19, 2008 8.289 8.867 7.805 7.805 319,162 -0.64(-7.62%)
Nov 18, 2008 8.565 8.773 8.065 8.449 239,564 -0.05(-0.58%)
Nov 17, 2008 8.369 9.013 8.240 8.498 97,569 -0.03(-0.36%)
Nov 14, 2008 8.959 9.304 8.240 8.529 149,874 -0.46(-5.15%)
Nov 13, 2008 7.823 9.013 7.643 8.992 224,874 +1.05(+13.23%)
Nov 12, 2008 8.312 8.354 7.844 7.942 107,810 -0.52(-6.09%)
Nov 11, 2008 8.230 8.706 8.027 8.457 128,318 -0.05(-0.54%)
Nov 10, 2008 9.242 9.528 8.227 8.503 144,554 -0.35(-3.94%)
Nov 07, 2008 8.323 8.869 8.281 8.852 110,275 +0.72(+8.82%)
Nov 06, 2008 8.925 8.925 7.954 8.135 237,879 -0.70(-7.88%)
Nov 05, 2008 9.463 9.489 8.755 8.830 168,611 -0.79(-8.17%)
Nov 04, 2008 9.525 9.819 9.216 9.616 235,731 +0.50(+5.51%)
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.