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

Ultra FTSE Europe 2X ETF (NY: UPV )

62.32 -2.25 (-3.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Oct 28, 2016 34.03 85 +0.46(+1.36%)
Oct 27, 2016 33.53 33.58 33.53 33.58 692 -0.08(-0.24%)
Oct 25, 2016 33.66 33.66 33.66 0 -0.45(-1.32%)
Oct 24, 2016 33.92 34.11 33.91 34.11 500 -0.52(-1.51%)
Oct 18, 2016 34.63 34.63 34.63 34.63 13 +0.84(+2.50%)
Oct 14, 2016 33.84 33.79 33.79 33.79 1,598 +0.35(+1.06%)
Oct 13, 2016 33.77 33.86 32.85 33.43 2,599 -0.82(-2.38%)
Oct 12, 2016 34.39 34.39 34.25 34.25 1,304 -0.92(-2.61%)
Oct 10, 2016 35.17 35.17 35.17 35.17 72 -0.52(-1.46%)
Oct 06, 2016 35.55 35.69 35.44 35.69 56 -0.71(-1.96%)
Oct 04, 2016 36.60 36.40 36.40 36.40 426 +0.44(+1.22%)
Oct 03, 2016 35.96 35.96 35.96 35.96 327 -0.16(-0.45%)
Sep 30, 2016 35.81 36.13 35.81 36.13 426 +1.07(+3.05%)
Sep 29, 2016 35.97 36.05 35.06 35.06 4,435 -0.66(-1.86%)
Sep 28, 2016 35.72 35.72 35.72 35.72 359 +0.81(+2.33%)
Sep 27, 2016 34.91 34.91 34.91 34.91 343 -0.61(-1.71%)
Sep 26, 2016 35.52 35.52 35.52 35.52 668 -0.71(-1.95%)
Sep 23, 2016 35.36 36.22 35.36 36.22 396 +1.20(+3.41%)
Sep 21, 2016 35.05 35.03 35.03 35.03 2,024 +0.03(+0.08%)
Sep 19, 2016 35.38 35.00 35.00 35.00 2,664 +0.56(+1.64%)
Sep 16, 2016 34.47 34.47 34.44 34.44 653 -0.41(-1.17%)
Sep 13, 2016 35.19 35.38 34.85 34.85 54 -1.34(-3.69%)
Sep 12, 2016 36.18 36.18 35.19 36.18 953 +0.24(+0.66%)
Sep 09, 2016 36.31 36.31 35.77 35.94 4,588 -1.78(-4.71%)
Sep 08, 2016 37.84 37.84 37.72 37.72 1,457 +0.01(+0.02%)
Sep 07, 2016 37.53 37.71 37.53 37.71 3,879 +0.27(+0.73%)
Sep 06, 2016 37.13 37.44 37.11 37.44 1,160 +0.31(+0.83%)
Sep 02, 2016 36.55 37.13 37.13 37.13 1,278 +1.12(+3.10%)
Sep 01, 2016 35.75 36.01 35.75 36.01 1,156 +0.25(+0.70%)
Aug 30, 2016 35.57 35.76 35.76 35.76 852 +0.36(+1.02%)
Aug 29, 2016 35.43 35.69 35.40 35.40 925 -0.25(-0.71%)
Aug 25, 2016 36.02 36.02 35.66 35.66 46 -0.62(-1.71%)
Aug 24, 2016 36.28 36.28 36.28 36.28 586 -0.32(-0.86%)
Aug 23, 2016 36.29 36.60 36.29 36.60 916 +0.78(+2.17%)
Aug 22, 2016 35.66 35.82 35.60 35.82 2,466 -0.24(-0.68%)
Aug 19, 2016 35.28 36.06 35.27 36.06 1,140 -0.39(-1.08%)
Aug 18, 2016 36.30 36.46 36.30 36.46 792 +0.56(+1.57%)
Aug 17, 2016 35.86 35.89 35.86 35.89 290 -0.70(-1.92%)
Aug 16, 2016 36.60 36.60 36.60 36.60 1,689 +0.53(+1.48%)
Aug 15, 2016 36.06 36.06 36.06 36.06 591 -0.09(-0.26%)
Aug 12, 2016 36.16 36.16 36.16 36.16 219 +0.09(+0.26%)
Aug 11, 2016 36.13 36.31 36.06 36.06 1,188 +0.52(+1.46%)
Aug 10, 2016 35.40 35.54 35.40 35.54 414 +0.47(+1.35%)
Aug 09, 2016 35.09 35.09 35.07 35.07 554 +0.61(+1.77%)
Aug 05, 2016 34.21 34.46 34.21 34.46 79 +0.66(+1.94%)
Aug 04, 2016 33.86 34.19 33.80 33.80 1,096 +0.12(+0.36%)
Aug 03, 2016 33.49 33.68 33.44 33.68 1,223 -0.41(-1.21%)
Aug 02, 2016 34.10 34.18 34.09 34.09 1,356 -0.03(-0.10%)
Aug 01, 2016 34.99 34.99 34.12 34.12 518 -0.94(-2.69%)
Jul 29, 2016 34.72 35.16 34.72 35.06 1,162 +0.94(+2.74%)
Jul 28, 2016 34.44 34.44 34.07 34.13 4,879 -0.33(-0.95%)
Jul 27, 2016 34.24 34.46 33.81 34.46 3,276 +0.58(+1.70%)
Jul 26, 2016 33.78 34.02 33.65 33.88 4,640 +0.23(+0.69%)
Jul 25, 2016 33.67 33.67 33.64 33.65 2,055 +0.11(+0.34%)
Jul 22, 2016 33.64 33.65 33.54 33.54 820 -0.03(-0.09%)
Jul 21, 2016 33.92 33.93 33.57 33.57 2,232 -0.16(-0.47%)
Jul 20, 2016 33.66 33.87 33.62 33.72 4,877 +0.60(+1.81%)
Jul 19, 2016 33.08 33.44 32.70 33.12 5,873 -0.74(-2.19%)
Jul 18, 2016 34.01 34.02 33.87 33.87 1,384 -0.16(-0.47%)
Jul 14, 2016 34.33 34.02 34.02 34.02 2,770 +0.57(+1.71%)
Jul 13, 2016 33.57 33.57 33.43 33.45 2,402 -0.10(-0.31%)
Jul 12, 2016 33.32 33.67 33.32 33.56 11,471 +1.02(+3.13%)
Jul 11, 2016 32.32 32.72 32.32 32.54 2,870 +1.18(+3.75%)
Jul 08, 2016 31.38 31.38 31.36 31.36 941 +1.02(+3.37%)
Jul 07, 2016 31.08 31.08 30.34 30.34 1,455 -0.63(-2.03%)
Jul 06, 2016 30.26 31.24 30.26 30.97 9,391 -0.06(-0.18%)
Jul 05, 2016 32.42 32.42 31.02 31.02 2,583 -1.85(-5.62%)
Jul 01, 2016 33.46 32.87 32.87 32.87 17,796 +0.23(+0.72%)
Jun 30, 2016 31.90 33.36 31.74 32.64 51,417 +1.24(+3.94%)
Jun 29, 2016 31.36 31.90 31.36 31.40 13,831 +1.22(+4.04%)
Jun 28, 2016 30.03 30.22 29.73 30.18 6,499 +1.92(+6.81%)
Jun 27, 2016 29.50 29.50 27.96 28.25 29,931 -3.05(-9.74%)
Jun 24, 2016 30.29 33.78 30.12 31.30 53,860 -7.75(-19.85%)
Jun 23, 2016 37.55 39.05 37.53 39.05 7,393 +2.60(+7.14%)
Jun 22, 2016 37.07 37.07 36.31 36.45 4,031 -0.00(-0.01%)
Jun 21, 2016 35.71 36.70 35.57 36.46 4,719 +0.63(+1.75%)
Jun 20, 2016 35.83 36.17 35.58 35.83 5,007 +2.40(+7.17%)
Jun 17, 2016 33.77 33.77 32.96 33.43 2,910 +0.77(+2.35%)
Jun 16, 2016 31.73 32.67 31.25 32.67 5,862 +0.22(+0.67%)
Jun 15, 2016 32.84 32.84 32.39 32.45 2,100 +0.73(+2.31%)
Jun 14, 2016 32.28 32.33 31.65 31.72 5,765 -2.11(-6.24%)
Jun 13, 2016 33.78 33.83 33.78 33.83 431 -0.70(-2.04%)
Jun 10, 2016 34.87 34.87 34.16 34.53 2,219 -2.05(-5.61%)
Jun 09, 2016 36.14 36.78 36.14 36.58 3,910 -1.50(-3.94%)
Jun 08, 2016 38.15 38.15 37.63 38.08 3,042 +0.16(+0.43%)
Jun 07, 2016 38.00 38.20 37.80 37.92 1,616 +1.14(+3.09%)
Jun 03, 2016 36.66 36.78 36.49 36.78 31 +0.26(+0.72%)
Jun 02, 2016 36.26 36.60 36.26 36.52 1,487 +0.04(+0.12%)
Jun 01, 2016 35.91 36.70 35.91 36.48 4,650 -0.21(-0.58%)
May 31, 2016 36.68 36.72 36.60 36.69 3,441 -0.38(-1.01%)
May 27, 2016 36.83 37.07 37.07 37.07 3,729 -0.15(-0.41%)
May 25, 2016 36.92 37.22 36.92 37.22 2 +0.96(+2.64%)
May 24, 2016 35.30 36.26 35.30 36.26 17,037 +1.04(+2.94%)
May 23, 2016 34.68 35.23 34.67 35.23 4,167 -0.08(-0.21%)
May 20, 2016 34.95 35.30 34.95 35.30 727 +0.85(+2.48%)
May 19, 2016 34.36 34.45 34.36 34.45 288 -0.33(-0.94%)
May 18, 2016 34.99 35.42 34.78 34.78 2,568 +0.35(+1.01%)
May 17, 2016 34.43 34.43 34.43 34.43 357 -0.60(-1.71%)
May 16, 2016 34.94 35.03 34.89 35.03 852 +0.50(+1.43%)
May 13, 2016 34.63 34.78 34.08 34.53 12,113 -0.91(-2.56%)
May 11, 2016 35.44 35.44 35.44 35.44 66 +0.46(+1.33%)
May 06, 2016 34.42 34.98 34.42 34.98 21 +0.39(+1.13%)
May 05, 2016 34.92 34.92 34.59 34.59 1,565 -0.49(-1.40%)
May 04, 2016 35.66 35.66 34.80 35.08 874 -1.40(-3.85%)
May 03, 2016 36.78 36.78 36.13 36.48 52,056 -1.10(-2.92%)
May 02, 2016 37.55 37.77 37.46 37.58 6,824 +0.54(+1.47%)
Apr 29, 2016 36.52 37.04 36.52 37.04 508 -0.44(-1.18%)
Apr 28, 2016 37.00 37.48 37.00 37.48 692 +0.08(+0.23%)
Apr 27, 2016 37.00 37.71 36.91 37.39 1,412 +0.57(+1.55%)
Apr 26, 2016 36.59 37.22 36.59 36.82 548 +0.26(+0.71%)
Apr 25, 2016 36.43 36.56 36.43 36.56 538 -0.20(-0.55%)
Apr 21, 2016 36.85 36.85 36.77 36.76 6 -1.06(-2.81%)
Apr 20, 2016 37.75 37.83 37.14 37.83 5,347 +0.29(+0.76%)
Apr 19, 2016 37.18 37.78 37.18 37.54 4,539 +1.20(+3.29%)
Apr 18, 2016 36.14 36.46 36.11 36.34 198,674 +0.68(+1.89%)
Apr 15, 2016 35.70 35.94 35.67 35.67 3,047 -0.36(-0.99%)
Apr 14, 2016 35.72 36.19 35.69 36.02 11,102 +0.20(+0.56%)
Apr 13, 2016 35.71 35.90 35.49 35.82 6,682 +0.95(+2.73%)
Apr 12, 2016 34.36 34.87 34.36 34.87 959 +0.39(+1.13%)
Apr 11, 2016 35.24 35.35 34.48 34.48 4,456 +0.33(+0.96%)
Apr 06, 2016 34.12 34.16 33.92 34.16 15 +1.01(+3.06%)
Apr 05, 2016 33.14 33.14 33.14 33.14 2,366 -1.67(-4.80%)
Apr 04, 2016 34.54 34.83 34.54 34.81 518 +0.22(+0.62%)
Apr 01, 2016 33.43 34.60 33.43 34.60 1,383 -0.32(-0.91%)
Mar 31, 2016 35.52 35.58 34.92 34.92 3,623 -0.74(-2.08%)
Mar 30, 2016 35.66 35.74 35.49 35.66 6,681 +0.80(+2.29%)
Mar 29, 2016 33.45 34.86 33.45 34.86 3,749 +1.14(+3.40%)
Mar 28, 2016 33.55 33.72 33.55 33.72 1,219 -0.22(-0.65%)
Mar 24, 2016 33.01 33.94 33.94 33.94 16,944 -0.61(-1.78%)
Mar 23, 2016 34.43 34.62 34.19 34.55 3,732 +0.08(+0.22%)
Mar 22, 2016 34.04 34.64 34.04 34.48 1,550 -0.47(-1.34%)
Mar 21, 2016 34.94 34.94 34.94 34.94 192 -0.42(-1.20%)
Mar 18, 2016 35.56 35.66 35.26 35.37 4,432 -0.43(-1.19%)
Mar 17, 2016 34.81 35.85 34.81 35.80 10,915 +1.12(+3.24%)
Mar 16, 2016 33.62 34.67 33.62 34.67 882 +0.77(+2.27%)
Mar 15, 2016 33.90 33.90 33.90 33.90 469 -0.85(-2.45%)
Mar 14, 2016 34.27 34.85 34.27 34.76 2,308 -0.37(-1.07%)
Mar 11, 2016 34.53 35.13 34.23 35.13 5,811 +2.08(+6.28%)
Mar 10, 2016 34.31 34.31 32.94 33.05 1,072 +0.05(+0.15%)
Mar 09, 2016 32.79 33.01 32.65 33.01 1,171 -0.24(-0.73%)
Mar 08, 2016 33.16 33.26 33.12 33.25 5,803 -0.08(-0.25%)
Mar 07, 2016 32.89 33.33 32.86 33.33 5,470 -0.48(-1.42%)
Mar 04, 2016 33.49 33.92 33.49 33.81 542 +1.06(+3.24%)
Mar 03, 2016 32.24 32.75 32.24 32.75 930 +0.84(+2.65%)
Mar 02, 2016 31.90 31.90 31.90 31.90 1,553 +0.00(+0.00%)
Mar 01, 2016 31.60 31.90 31.60 31.90 1,587 +1.28(+4.17%)
Feb 29, 2016 30.88 30.88 30.57 30.63 2,471 -0.55(-1.76%)
Feb 23, 2016 31.17 31.17 31.17 31.18 30 -0.52(-1.64%)
Feb 22, 2016 31.70 31.70 31.70 31.70 118 +0.46(+1.46%)
Feb 19, 2016 30.78 31.24 30.78 31.24 1,337 -0.15(-0.47%)
Feb 18, 2016 31.38 31.39 31.38 31.39 822 -0.34(-1.06%)
Feb 17, 2016 31.75 31.79 31.60 31.73 3,259 +1.49(+4.92%)
Feb 16, 2016 29.42 30.24 28.67 30.24 5,237 +0.65(+2.20%)
Feb 12, 2016 29.11 29.59 29.59 29.59 1,172 +1.02(+3.58%)
Feb 11, 2016 29.15 29.15 28.02 28.56 889 -0.53(-1.81%)
Feb 09, 2016 28.62 29.09 28.54 29.09 145 +0.08(+0.27%)
Feb 08, 2016 29.49 29.49 28.97 29.01 3,775 -2.24(-7.15%)
Feb 05, 2016 31.77 31.77 30.75 31.25 4,262 -1.01(-3.14%)
Feb 04, 2016 31.82 32.26 31.81 32.26 1,553 +1.30(+4.21%)
Feb 02, 2016 31.39 31.44 30.96 30.96 19 -1.89(-5.75%)
Feb 01, 2016 32.11 32.85 32.11 32.85 601 -0.18(-0.56%)
Jan 29, 2016 31.89 33.03 31.89 33.03 63,809 +1.22(+3.83%)
Jan 28, 2016 31.82 31.82 31.81 31.81 562 -0.75(-2.31%)
Jan 27, 2016 32.00 32.62 31.92 32.56 6,665 +0.33(+1.02%)
Jan 26, 2016 32.23 32.23 32.23 32.23 710 +0.86(+2.73%)
Jan 25, 2016 31.90 31.90 31.38 31.38 2,479 -0.07(-0.22%)
Jan 22, 2016 31.31 31.92 31.31 31.44 1,677 +2.09(+7.11%)
Jan 21, 2016 29.81 29.81 29.36 29.36 412 +0.72(+2.50%)
Jan 20, 2016 30.26 30.26 28.64 28.64 4,860 -2.00(-6.52%)
Jan 19, 2016 31.41 31.41 30.64 30.64 3,465 +0.25(+0.83%)
Jan 15, 2016 31.23 30.38 30.38 30.38 11,189 -2.32(-7.09%)
Jan 14, 2016 31.59 32.78 31.59 32.70 9,375 +0.33(+1.01%)
Jan 13, 2016 33.40 33.53 31.74 32.37 12,268 -1.29(-3.82%)
Jan 12, 2016 33.24 33.66 32.74 33.66 11,855 +1.45(+4.51%)
Jan 11, 2016 32.98 32.98 32.21 32.21 9,871 -0.49(-1.49%)
Jan 08, 2016 33.65 33.65 32.69 32.69 31,769 -0.38(-1.16%)
Jan 07, 2016 33.59 33.59 33.08 33.08 2,754 -1.36(-3.95%)
Jan 06, 2016 34.26 34.85 34.25 34.44 2,692 -1.21(-3.40%)
Jan 05, 2016 35.55 35.65 35.55 35.65 565 -0.39(-1.09%)
Jan 04, 2016 36.29 36.29 35.45 36.04 8,110 -1.45(-3.88%)
Dec 31, 2015 37.50 37.50 37.50 37.50 4,049 -0.65(-1.70%)
Dec 30, 2015 38.03 38.36 38.00 38.15 5,786 -0.34(-0.89%)
Dec 29, 2015 38.49 38.49 38.49 38.49 223 +0.42(+1.09%)
Dec 28, 2015 38.07 38.07 38.07 38.07 460 -0.06(-0.16%)
Dec 24, 2015 37.90 38.13 38.13 38.13 1,705 +0.34(+0.89%)
Dec 23, 2015 37.80 37.96 37.45 37.80 6,435 +0.72(+1.95%)
Dec 22, 2015 36.28 37.07 36.28 37.07 1,853 +1.24(+3.45%)
Dec 21, 2015 35.88 36.36 35.84 35.84 4,361 +0.04(+0.10%)
Dec 18, 2015 36.75 36.75 35.80 35.80 3,354 -0.93(-2.53%)
Dec 17, 2015 38.32 38.32 36.73 36.73 14,582 -1.59(-4.14%)
Dec 16, 2015 36.75 38.48 36.69 38.31 10,546 +2.14(+5.91%)
Dec 15, 2015 36.84 36.84 36.17 36.17 5,851 +0.55(+1.55%)
Dec 14, 2015 36.58 36.58 35.55 35.62 22,068 -0.78(-2.14%)
Dec 11, 2015 36.24 36.51 36.13 36.40 2,365 -0.52(-1.42%)
Dec 09, 2015 37.54 37.54 36.88 36.92 27 -0.88(-2.32%)
Dec 08, 2015 37.66 37.80 37.66 37.80 1,352 -0.87(-2.24%)
Dec 07, 2015 39.42 39.42 38.66 38.67 2,055 -0.61(-1.56%)
Dec 04, 2015 38.85 39.28 38.41 39.28 57,302 +0.55(+1.43%)
Dec 03, 2015 39.32 39.51 38.23 38.73 78,210 -0.49(-1.26%)
Dec 02, 2015 39.22 39.22 39.22 39.22 1,571 -0.20(-0.50%)
Nov 30, 2015 39.95 39.95 39.39 39.42 99 -0.04(-0.10%)
Nov 27, 2015 39.25 39.46 39.24 39.46 4,374 +0.53(+1.36%)
Nov 25, 2015 38.90 38.93 38.93 38.93 5,648 +1.07(+2.84%)
Nov 24, 2015 37.86 37.86 37.86 37.86 174 -0.96(-2.47%)
Nov 23, 2015 38.81 38.82 38.81 38.82 282 -0.70(-1.77%)
Nov 20, 2015 40.03 40.03 39.52 39.52 398 -0.44(-1.11%)
Nov 19, 2015 39.98 39.98 39.69 39.96 1,438 +0.73(+1.87%)
Nov 18, 2015 39.20 39.23 38.80 39.23 62,577 +0.17(+0.43%)
Nov 17, 2015 38.49 39.06 38.49 39.06 625 +1.07(+2.82%)
Nov 16, 2015 37.78 37.99 37.71 37.99 1,142 +0.34(+0.90%)
Nov 13, 2015 37.66 37.66 37.66 37.66 786 -0.60(-1.57%)
Nov 12, 2015 38.19 38.47 37.87 38.26 4,777 -0.75(-1.93%)
Nov 11, 2015 39.67 39.67 39.01 39.01 5,273 +0.33(+0.86%)
Nov 10, 2015 38.25 38.68 38.24 38.68 6,438 -0.37(-0.94%)
Nov 09, 2015 39.24 39.27 38.71 39.05 19,459 -0.72(-1.81%)
Nov 06, 2015 39.51 39.77 39.41 39.77 8,114 -0.63(-1.55%)
Nov 04, 2015 40.73 40.74 40.39 40.39 26 -0.90(-2.17%)
Nov 03, 2015 41.07 41.29 40.45 41.29 3,870 -0.01(-0.01%)
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.