Skip to main content

Ultra Utilities 2X ETF (NY: UPW )

66.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 13.90 13.95 13.90 13.95 8,228 +0.07(+0.48%)
Jan 30, 2012 13.97 13.97 13.77 13.89 26,197 -0.17(-1.22%)
Jan 27, 2012 14.26 14.26 13.98 14.06 19,130 -0.29(-2.03%)
Jan 26, 2012 14.25 14.47 14.21 14.35 9,330 +0.06(+0.44%)
Jan 25, 2012 13.82 14.29 13.64 14.29 34,713 +0.44(+3.20%)
Jan 24, 2012 13.89 13.91 13.82 13.85 20,302 -0.23(-1.61%)
Jan 23, 2012 13.96 14.17 13.96 14.07 20,712 +0.09(+0.66%)
Jan 20, 2012 13.83 13.98 13.83 13.98 30,634 +0.08(+0.60%)
Jan 19, 2012 13.98 14.00 13.88 13.90 25,657 -0.25(-1.75%)
Jan 18, 2012 14.07 14.16 14.04 14.14 39,110 -0.03(-0.19%)
Jan 17, 2012 14.41 14.41 14.10 14.17 39,843 +0.03(+0.20%)
Jan 13, 2012 14.07 14.15 13.91 14.14 29,299 -0.01(-0.10%)
Jan 12, 2012 14.24 14.24 14.09 14.16 13,043 -0.08(-0.53%)
Jan 11, 2012 14.26 14.26 14.20 14.23 19,266 -0.12(-0.85%)
Jan 10, 2012 14.37 14.53 14.31 14.35 24,488 +0.03(+0.21%)
Jan 09, 2012 14.09 14.35 14.09 14.32 14,603 +0.06(+0.43%)
Jan 06, 2012 14.51 14.56 14.25 14.26 60,970 -0.15(-1.04%)
Jan 05, 2012 14.39 14.47 14.18 14.41 26,189 +0.01(+0.09%)
Jan 04, 2012 14.46 14.59 14.40 14.40 17,129 -0.64(-4.26%)
Dec 30, 2011 15.22 15.22 15.03 15.04 20,224 -0.18(-1.16%)
Dec 29, 2011 15.19 15.25 15.12 15.22 24,344 +0.22(+1.50%)
Dec 28, 2011 15.28 15.28 14.96 14.99 29,481 -0.17(-1.11%)
Dec 27, 2011 14.95 15.21 14.93 15.16 28,404 +0.29(+1.96%)
Dec 23, 2011 14.97 15.00 14.84 14.87 69,960 +0.22(+1.47%)
Dec 21, 2011 14.47 14.69 14.36 14.65 117,046 +0.41(+2.86%)
Dec 20, 2011 13.88 14.28 13.88 14.24 31,264 +0.58(+4.22%)
Dec 19, 2011 13.88 14.01 13.65 13.67 36,894 -0.22(-1.60%)
Dec 16, 2011 14.04 14.08 13.83 13.89 16,120 -0.03(-0.20%)
Dec 15, 2011 13.74 13.97 13.74 13.92 31,368 +0.28(+2.03%)
Dec 14, 2011 13.81 13.83 13.58 13.64 121,718 -0.12(-0.89%)
Dec 13, 2011 13.71 14.07 13.71 13.76 64,952 +0.04(+0.33%)
Dec 12, 2011 13.84 13.84 13.50 13.72 41,161 -0.29(-2.10%)
Dec 09, 2011 13.85 14.01 13.76 14.01 12,390 +0.43(+3.20%)
Dec 08, 2011 14.04 14.04 13.58 13.58 15,567 -0.46(-3.28%)
Dec 07, 2011 14.11 14.11 13.88 14.04 31,312 -0.08(-0.55%)
Dec 06, 2011 13.99 14.20 13.99 14.12 59,259 +0.16(+1.14%)
Dec 05, 2011 14.13 14.19 13.91 13.96 92,970 +0.10(+0.73%)
Dec 02, 2011 14.32 14.32 13.84 13.86 154,378 -0.24(-1.71%)
Dec 01, 2011 14.06 14.23 14.06 14.10 25,427 -0.06(-0.46%)
Nov 30, 2011 13.96 14.16 13.88 14.16 74,445 +0.75(+5.61%)
Nov 29, 2011 13.27 13.49 13.23 13.41 93,285 +0.31(+2.37%)
Nov 28, 2011 13.27 13.29 13.00 13.10 57,879 +0.32(+2.47%)
Nov 25, 2011 12.55 12.91 12.55 12.79 53,173 +0.11(+0.89%)
Nov 23, 2011 12.91 12.98 12.57 12.67 76,931 -0.40(-3.03%)
Nov 22, 2011 13.45 13.45 13.04 13.07 112,663 -0.30(-2.28%)
Nov 21, 2011 13.62 13.62 13.15 13.37 124,331 -0.36(-2.65%)
Nov 18, 2011 13.64 13.81 13.64 13.74 60,614 +0.20(+1.49%)
Nov 17, 2011 13.69 13.82 13.43 13.54 118,764 -0.16(-1.14%)
Nov 16, 2011 13.90 14.03 13.69 13.69 69,472 -0.36(-2.59%)
Nov 15, 2011 14.05 14.11 13.88 14.06 44,750 +0.09(+0.66%)
Nov 14, 2011 14.33 14.33 13.94 13.96 100,577 -0.31(-2.17%)
Nov 11, 2011 14.23 14.28 14.19 14.27 56,962 +0.38(+2.75%)
Nov 10, 2011 14.01 14.05 13.74 13.89 57,953 +0.19(+1.40%)
Nov 09, 2011 14.01 14.07 13.68 13.70 149,814 -0.68(-4.76%)
Nov 08, 2011 14.37 14.39 13.99 14.38 146,600 +0.21(+1.50%)
Nov 07, 2011 14.15 14.17 13.84 14.17 161,036 +0.12(+0.84%)
Nov 04, 2011 14.14 14.14 13.71 14.05 515,296 -0.12(-0.84%)
Nov 03, 2011 13.97 14.22 13.84 14.17 85,336 +0.43(+3.10%)
Nov 02, 2011 13.81 13.96 13.71 13.75 34,700 +0.44(+3.29%)
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.