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 )

66.66 -1.77 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 31, 2018 42.13 42.13 42.13 42.13 1,073 +0.53(+1.26%)
Oct 30, 2018 41.61 41.61 41.61 41.61 2 +0.00(+0.00%)
Oct 29, 2018 41.50 41.61 41.39 41.61 1,632 +1.45(+3.62%)
Oct 26, 2018 40.15 40.20 40.15 40.15 213 +0.13(+0.33%)
Oct 25, 2018 40.02 40.02 5 +0.00(+0.00%)
Oct 24, 2018 40.02 40.02 40.02 40.02 419 -1.76(-4.21%)
Oct 23, 2018 42.03 42.03 41.21 41.78 2,905 -1.83(-4.21%)
Oct 22, 2018 43.62 43.62 42 +0.00(+0.00%)
Oct 19, 2018 43.44 43.87 43.39 43.62 5,115 -1.05(-2.35%)
Oct 18, 2018 44.66 44.66 44.66 0 +0.00(+0.00%)
Oct 17, 2018 45.09 45.09 44.23 44.66 5,224 -0.85(-1.86%)
Oct 16, 2018 44.84 45.51 44.84 45.51 1,970 +1.58(+3.61%)
Oct 15, 2018 43.93 43.93 19 +0.00(+0.00%)
Oct 12, 2018 44.10 44.10 43.77 43.92 1,385 -0.09(-0.21%)
Oct 11, 2018 44.45 44.45 43.27 44.02 2,561 -1.26(-2.78%)
Oct 10, 2018 45.37 45.37 45.28 45.28 880 -1.61(-3.44%)
Oct 09, 2018 46.84 46.89 46.84 46.89 1,988 -0.08(-0.18%)
Oct 08, 2018 46.51 46.97 46.51 46.97 1,561 -1.61(-3.32%)
Oct 05, 2018 48.59 48.59 48.59 48.59 106 +0.00(+0.01%)
Oct 04, 2018 48.76 48.76 48.58 48.58 1,118 -1.35(-2.71%)
Oct 03, 2018 49.89 49.94 49.89 49.94 1,065 +0.44(+0.89%)
Oct 02, 2018 49.50 49.50 49.50 49.50 410 -0.37(-0.73%)
Oct 01, 2018 49.86 49.86 49.79 49.86 980 +0.01(+0.02%)
Sep 28, 2018 50.31 50.59 49.86 49.86 1,598 -1.61(-3.12%)
Sep 27, 2018 51.99 51.99 51.26 51.46 877 -0.76(-1.46%)
Sep 26, 2018 52.14 52.22 52.14 52.22 660 +0.82(+1.59%)
Sep 25, 2018 51.41 51.41 51.41 51.41 106 +0.00(+0.00%)
Sep 24, 2018 51.47 51.47 51.38 51.41 3,024 -0.30(-0.59%)
Sep 21, 2018 51.71 51.71 51.71 51.71 106 +1.33(+2.65%)
Sep 20, 2018 50.38 50.38 47 +0.00(+0.00%)
Sep 19, 2018 50.38 50.38 50.38 50.38 500 +0.69(+1.40%)
Sep 18, 2018 49.69 49.69 3 +0.00(+0.00%)
Sep 17, 2018 49.56 49.69 49.56 49.69 357 +0.47(+0.95%)
Sep 14, 2018 49.22 49.22 49.22 0 +0.00(+0.00%)
Sep 13, 2018 49.33 49.33 49.22 49.22 720 +0.68(+1.39%)
Sep 12, 2018 48.54 48.80 48.54 48.54 3,623 +0.33(+0.68%)
Sep 11, 2018 48.21 48.21 48.21 48.21 106 -0.18(-0.37%)
Sep 10, 2018 48.54 48.54 48.39 48.39 1,684 +0.35(+0.72%)
Sep 07, 2018 48.05 48.05 48.05 0 +0.00(+0.00%)
Sep 06, 2018 48.05 48.05 48.05 48.05 442 -0.81(-1.66%)
Sep 05, 2018 48.39 48.86 48.39 48.86 1,226 -0.49(-1.00%)
Sep 04, 2018 49.02 49.41 48.94 49.35 2,399 -0.79(-1.58%)
Aug 31, 2018 50.15 50.15 50.15 0 -1.06(-2.07%)
Aug 30, 2018 50.47 51.23 50.47 51.21 4,458 -0.89(-1.71%)
Aug 29, 2018 52.00 52.10 51.71 52.10 3,350 +0.11(+0.22%)
Aug 28, 2018 51.99 51.99 51.99 51.99 110 +0.48(+0.93%)
Aug 27, 2018 50.90 51.53 50.90 51.51 4,339 +1.14(+2.27%)
Aug 24, 2018 50.15 50.36 50.15 50.36 2,770 +0.73(+1.47%)
Aug 23, 2018 49.91 49.91 49.60 49.63 1,915 -0.96(-1.90%)
Aug 22, 2018 50.51 50.59 50.25 50.59 2,999 +0.37(+0.74%)
Aug 21, 2018 49.98 50.30 49.98 50.22 14,981 +1.42(+2.92%)
Aug 20, 2018 48.79 48.79 48.79 48.79 3,774 +0.46(+0.95%)
Aug 17, 2018 48.33 48.34 48.33 48.34 426 +0.72(+1.52%)
Aug 16, 2018 48.02 48.02 47.61 47.61 341 +0.32(+0.67%)
Aug 15, 2018 47.06 47.29 47.06 47.29 789 -1.50(-3.08%)
Aug 14, 2018 49.01 49.01 48.79 48.79 981 -3.08(-5.93%)
Aug 13, 2018 51.87 51.87 51.87 0 +0.00(+0.00%)
Aug 10, 2018 51.87 51.87 51.87 51.87 106 +0.00(+0.00%)
Aug 09, 2018 51.87 51.87 51.87 51.87 21 +0.00(+0.00%)
Aug 08, 2018 51.87 51.87 51.87 0 +0.00(+0.00%)
Aug 07, 2018 52.10 52.10 51.87 51.87 365 +0.41(+0.80%)
Aug 06, 2018 51.46 51.46 51.46 51.46 245 -2.19(-4.08%)
Aug 03, 2018 53.65 53.65 53.65 53.65 106 -0.00(-0.00%)
Aug 02, 2018 53.65 53.65 53.65 0 +0.00(+0.00%)
Aug 01, 2018 53.65 53.65 53.65 53.65 138 +0.00(+0.00%)
Jul 31, 2018 53.65 53.65 53.65 53.65 238 +1.06(+2.02%)
Jul 30, 2018 52.59 52.59 52.59 52.59 174 +0.00(+0.00%)
Jul 27, 2018 52.59 52.59 52.59 52.59 319 +0.20(+0.38%)
Jul 26, 2018 52.62 52.62 52.39 52.39 492 +0.03(+0.05%)
Jul 25, 2018 52.36 52.36 52.36 52.36 1,065 +0.43(+0.83%)
Jul 23, 2018 51.93 51.93 51.93 0 +0.76(+1.49%)
Jul 20, 2018 51.17 51.17 51.17 51.17 266 -0.25(-0.49%)
Jul 19, 2018 51.42 51.42 51.42 51.42 106 -0.21(-0.40%)
Jul 18, 2018 51.86 51.86 51.63 51.63 745 +0.36(+0.70%)
Jul 13, 2018 51.27 51.27 51.27 0 -0.07(-0.13%)
Jul 06, 2018 51.34 51.34 51.34 17 +0.00(+0.00%)
Jul 05, 2018 50.85 51.34 50.85 51.34 649 +1.22(+2.44%)
Jul 03, 2018 50.11 50.11 50.11 0 +0.66(+1.34%)
Jul 02, 2018 49.80 49.80 49.45 175 -0.35(-0.70%)
Jun 29, 2018 49.81 49.91 49.80 49.80 1,368 +0.83(+1.69%)
Jun 28, 2018 48.91 48.97 48.91 48.97 1,331 -0.21(-0.42%)
Jun 27, 2018 50.25 50.25 49.17 49.17 779 -2.51(-4.86%)
Jun 22, 2018 51.68 51.68 51.68 55 +1.67(+3.34%)
Jun 21, 2018 50.00 50.24 50.00 50.01 927 -0.88(-1.73%)
Jun 20, 2018 50.90 50.90 50.90 50.90 602 +0.16(+0.31%)
Jun 19, 2018 50.55 50.74 50.18 50.74 712 -0.71(-1.39%)
Jun 18, 2018 51.53 51.53 51.23 51.45 571 -0.97(-1.84%)
Jun 15, 2018 53.36 52.17 52.42 1,523 -0.94(-1.76%)
Jun 13, 2018 53.36 53.36 53.36 66 +0.09(+0.17%)
Jun 12, 2018 53.05 53.26 53.05 53.26 590 +0.72(+1.37%)
Jun 08, 2018 52.54 52.54 52.54 69 -0.81(-1.51%)
Jun 07, 2018 53.96 53.96 53.35 53.35 347 -0.03(-0.05%)
Jun 06, 2018 53.14 53.42 52.99 53.37 1,241 +0.83(+1.57%)
Jun 05, 2018 52.55 52.55 52.55 52.55 234 -0.23(-0.43%)
Jun 04, 2018 52.62 52.78 52.62 52.78 1,173 +0.51(+0.97%)
Jun 01, 2018 52.80 52.80 52.20 52.27 948 +0.13(+0.26%)
May 31, 2018 51.52 52.13 51.52 52.13 1,065 +1.19(+2.34%)
May 30, 2018 50.94 50.94 50.94 50.94 237 +0.92(+1.84%)
May 29, 2018 50.94 51.05 49.72 50.02 817 -2.82(-5.33%)
May 25, 2018 52.84 52.84 52.84 0 -1.02(-1.90%)
May 24, 2018 53.86 53.86 53.80 53.86 2,159 -1.77(-3.18%)
May 21, 2018 55.63 55.63 55.63 13 -0.52(-0.92%)
May 14, 2018 56.15 56.15 56.15 98 -0.12(-0.21%)
May 11, 2018 56.27 56.28 56.11 56.26 1,983 +0.56(+1.01%)
May 10, 2018 55.70 55.70 55.70 55.70 213 +0.51(+0.92%)
May 09, 2018 54.50 55.19 54.50 55.19 349 +1.15(+2.12%)
May 08, 2018 54.02 54.21 53.91 54.04 3,331 -0.74(-1.35%)
May 07, 2018 55.02 55.02 54.78 54.78 634 +0.00(+0.00%)
May 04, 2018 53.79 54.78 53.79 54.78 1,422 +1.47(+2.76%)
May 03, 2018 54.53 54.53 53.31 53.31 575 -1.17(-2.15%)
May 02, 2018 54.48 54.48 54.48 54.48 574 +0.88(+1.64%)
May 01, 2018 53.60 53.60 53.60 53.60 266 -1.70(-3.07%)
Apr 27, 2018 55.30 55.30 55.30 36 +1.38(+2.55%)
Apr 25, 2018 53.92 53.92 53.92 2 -3.00(-5.27%)
Apr 18, 2018 56.92 56.92 56.92 219 +1.31(+2.36%)
Apr 17, 2018 55.61 55.61 55.61 55.61 200 +0.95(+1.73%)
Apr 13, 2018 54.66 54.66 54.66 31 +0.13(+0.24%)
Apr 12, 2018 54.42 54.53 54.42 54.53 213 +1.04(+1.95%)
Apr 09, 2018 53.49 53.49 53.49 2 +0.59(+1.12%)
Apr 06, 2018 52.90 52.90 52.90 52.90 592 +0.00(+0.00%)
Apr 05, 2018 52.90 53.05 52.90 52.90 1,862 +1.24(+2.40%)
Apr 04, 2018 50.37 51.66 50.37 51.66 4,490 +0.05(+0.09%)
Apr 03, 2018 51.94 51.99 51.58 51.61 2,928 +1.21(+2.39%)
Apr 02, 2018 50.48 50.48 50.40 50.40 1,327 -2.31(-4.39%)
Mar 29, 2018 52.72 52.72 52.72 0 +0.84(+1.61%)
Mar 28, 2018 51.59 51.88 51.59 51.88 2,237 +0.06(+0.11%)
Mar 27, 2018 52.45 52.45 51.82 51.82 457 -0.63(-1.20%)
Mar 26, 2018 51.84 52.54 51.84 52.45 2,480 +0.76(+1.47%)
Mar 23, 2018 51.34 51.78 51.24 51.70 5,222 +1.01(+2.00%)
Mar 22, 2018 51.75 51.84 50.54 50.68 16,963 -2.50(-4.69%)
Mar 21, 2018 53.06 53.18 52.76 53.18 1,882 -0.08(-0.14%)
Mar 20, 2018 53.13 53.25 53.13 53.25 257 -0.23(-0.44%)
Mar 19, 2018 53.49 53.49 53.49 53.49 1,332 -0.28(-0.53%)
Mar 16, 2018 53.77 53.77 53.77 53.77 274 +0.18(+0.33%)
Mar 14, 2018 53.59 53.59 53.59 3 -0.69(-1.28%)
Mar 13, 2018 54.28 54.28 54.28 54.28 106 -0.14(-0.26%)
Mar 12, 2018 54.42 54.42 54.42 54.42 232 +0.13(+0.24%)
Mar 09, 2018 54.19 54.29 54.19 54.29 1,414 -0.32(-0.58%)
Mar 08, 2018 54.61 54.61 54.61 54.61 578 +1.03(+1.93%)
Mar 07, 2018 53.58 53.15 53.58 5,601 +0.61(+1.16%)
Mar 06, 2018 53.97 53.97 52.97 52.97 1,595 +0.70(+1.34%)
Mar 05, 2018 51.69 52.27 51.24 52.27 938 +0.49(+0.94%)
Mar 02, 2018 51.51 51.78 50.83 51.78 5,336 +0.08(+0.15%)
Mar 01, 2018 52.04 52.04 51.70 51.70 813 -1.46(-2.74%)
Feb 28, 2018 54.15 54.33 52.99 53.16 3,658 -1.48(-2.71%)
Feb 27, 2018 54.65 54.65 54.64 54.64 528 -1.45(-2.58%)
Feb 26, 2018 55.95 56.09 55.54 56.09 1,948 +0.73(+1.32%)
Feb 23, 2018 55.03 55.35 55.03 55.35 7,407 -0.06(-0.10%)
Feb 22, 2018 55.41 2,719 +0.42(+0.77%)
Feb 21, 2018 54.99 54.99 54.99 54.99 192 +0.60(+1.10%)
Feb 20, 2018 54.89 55.29 54.39 54.39 742 -1.75(-3.12%)
Feb 16, 2018 56.14 56.14 56.14 0 +0.58(+1.05%)
Feb 15, 2018 55.66 55.68 55.53 55.56 1,383 +1.03(+1.89%)
Feb 14, 2018 53.44 54.53 53.44 54.53 602 +2.00(+3.81%)
Feb 13, 2018 52.53 52.53 52.53 52.53 415 -0.21(-0.39%)
Feb 12, 2018 52.55 52.82 52.55 52.74 2,128 +2.00(+3.94%)
Feb 09, 2018 51.53 51.53 49.61 50.74 4,314 -1.14(-2.19%)
Feb 08, 2018 54.34 54.34 51.61 51.87 10,578 -2.65(-4.85%)
Feb 07, 2018 55.16 55.16 54.52 54.52 7,959 -0.61(-1.11%)
Feb 06, 2018 53.10 55.13 53.10 55.13 3,039 +0.46(+0.83%)
Feb 05, 2018 56.55 56.60 54.67 54.67 5,100 -3.51(-6.03%)
Feb 02, 2018 59.42 59.42 58.18 58.18 5,984 -2.82(-4.62%)
Feb 01, 2018 60.99 60.99 60.99 60.99 473 +0.09(+0.15%)
Jan 31, 2018 61.12 61.12 60.86 60.90 1,316 +0.26(+0.42%)
Jan 30, 2018 61.09 61.09 60.40 60.65 7,011 -1.24(-2.00%)
Jan 29, 2018 61.75 62.28 61.33 61.88 4,651 -0.53(-0.85%)
Jan 26, 2018 62.55 62.82 62.12 62.41 10,112 +0.33(+0.53%)
Jan 25, 2018 62.76 62.80 61.54 62.08 1,170 -0.23(-0.36%)
Jan 24, 2018 62.47 62.80 62.01 62.31 2,379 +0.41(+0.66%)
Jan 23, 2018 61.72 61.93 61.57 61.90 3,991 +0.31(+0.51%)
Jan 22, 2018 60.99 61.59 60.99 61.59 1,116 +0.71(+1.16%)
Jan 19, 2018 60.73 60.92 60.72 60.88 4,352 +0.95(+1.58%)
Jan 18, 2018 59.93 59.93 59.93 59.93 371 -0.40(-0.67%)
Jan 17, 2018 59.66 60.43 59.41 60.34 2,913 +0.70(+1.18%)
Jan 16, 2018 60.66 60.66 59.47 59.63 2,510 +0.94(+1.61%)
Jan 12, 2018 58.69 58.69 58.69 0 +0.72(+1.24%)
Jan 11, 2018 57.97 57.75 57.97 1,072 +0.48(+0.83%)
Jan 10, 2018 57.56 57.56 57.41 57.49 2,631 -0.05(-0.09%)
Jan 08, 2018 57.54 57.54 57.54 29 -0.02(-0.03%)
Jan 05, 2018 57.86 57.89 57.39 57.56 9,465 +0.79(+1.39%)
Jan 04, 2018 56.77 56.77 56.77 56.77 298 +0.99(+1.77%)
Jan 03, 2018 55.79 55.96 55.64 55.79 826 +0.80(+1.45%)
Jan 02, 2018 54.80 55.00 54.80 54.99 617 -0.01(-0.02%)
Dec 29, 2017 55.00 55.00 55.00 0 +0.25(+0.45%)
Dec 28, 2017 54.57 54.97 54.23 54.75 743 +0.51(+0.94%)
Dec 27, 2017 54.38 54.38 54.24 54.24 1,236 +0.29(+0.53%)
Dec 26, 2017 53.96 53.96 53.96 53.96 553 +0.23(+0.44%)
Dec 22, 2017 53.40 53.97 53.40 53.72 2,103 -0.59(-1.09%)
Dec 21, 2017 53.60 54.31 53.60 54.31 293 +0.38(+0.71%)
Dec 19, 2017 53.93 53.93 53.93 0 -0.17(-0.31%)
Dec 18, 2017 53.95 54.42 53.69 54.10 18,461 +2.00(+3.84%)
Dec 15, 2017 52.31 52.55 52.10 52.10 3,241 -1.13(-2.13%)
Dec 13, 2017 53.23 53.23 53.23 0 +0.34(+0.64%)
Dec 12, 2017 52.64 52.89 52.64 52.89 858 +0.03(+0.06%)
Dec 08, 2017 52.86 52.86 52.86 95 +0.89(+1.72%)
Dec 06, 2017 51.96 51.96 51.96 72 -0.59(-1.11%)
Dec 05, 2017 52.27 52.63 52.27 52.55 3,092 -0.34(-0.65%)
Dec 01, 2017 52.89 52.89 52.89 90 -0.15(-0.29%)
Nov 30, 2017 53.20 53.35 53.05 53.05 2,002 -0.06(-0.12%)
Nov 29, 2017 53.08 53.17 53.08 53.11 1,574 +0.34(+0.64%)
Nov 28, 2017 52.79 52.79 52.77 52.77 587 -0.24(-0.46%)
Nov 27, 2017 53.02 53.02 52.75 53.01 548 +0.74(+1.42%)
Nov 21, 2017 52.27 52.27 52.27 148 +0.99(+1.93%)
Nov 20, 2017 51.61 51.61 51.25 51.28 5,772 +0.03(+0.06%)
Nov 17, 2017 51.12 51.24 51.10 51.24 1,937 -0.27(-0.53%)
Nov 16, 2017 51.47 51.52 51.23 51.52 1,706 +0.71(+1.40%)
Nov 15, 2017 50.61 50.80 50.51 50.80 1,400 +0.04(+0.07%)
Nov 13, 2017 50.77 50.77 50.77 9 -0.97(-1.87%)
Nov 10, 2017 51.74 51.74 51.74 51.74 160 +0.26(+0.51%)
Nov 09, 2017 51.62 51.62 51.18 51.47 1,231 -0.85(-1.62%)
Nov 08, 2017 52.53 52.53 52.32 52.32 557 -0.22(-0.41%)
Nov 07, 2017 52.13 52.54 52.11 52.54 819 -0.98(-1.83%)
Nov 06, 2017 52.86 53.52 52.86 53.52 2,416 +0.24(+0.44%)
Nov 03, 2017 53.03 53.28 53.03 53.28 1,394 +0.32(+0.61%)
Nov 02, 2017 53.12 53.12 52.96 52.96 336 -0.46(-0.85%)
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.