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

Ultra Utilities 2X ETF (NY: UPW )

64.70 -1.91 (-2.87%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 23, 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, 2008 9.456 9.528 8.973 9.185 191,849 -0.27(-2.86%)
Oct 30, 2008 9.355 9.456 8.740 9.456 140,822 +0.83(+9.68%)
Oct 29, 2008 8.624 9.221 8.369 8.621 238,252 -0.19(-2.16%)
Oct 28, 2008 7.751 8.858 7.282 8.812 363,110 +1.38(+18.53%)
Oct 27, 2008 7.658 8.060 7.434 7.434 242,240 -0.63(-7.79%)
Oct 24, 2008 7.401 8.307 7.282 8.063 450,532 -0.52(-6.00%)
Oct 23, 2008 7.810 8.794 7.409 8.578 532,149 +0.65(+8.26%)
Oct 22, 2008 8.395 8.551 7.383 7.923 635,225 -1.11(-12.31%)
Oct 21, 2008 9.852 9.852 8.928 9.035 477,355 -0.62(-6.39%)
Oct 20, 2008 8.838 9.682 8.366 9.651 435,973 +1.33(+16.05%)
Oct 17, 2008 7.725 9.121 7.504 8.316 604,713 +0.16(+2.01%)
Oct 16, 2008 8.003 8.153 6.824 8.153 735,711 +0.60(+7.91%)
Oct 15, 2008 8.449 8.498 7.539 7.555 191,900 -1.53(-16.84%)
Oct 14, 2008 9.927 10.30 8.240 9.085 775,352 +0.02(+0.23%)
Oct 13, 2008 7.921 9.154 7.741 9.064 341,685 +1.88(+26.16%)
Oct 10, 2008 8.009 8.879 5.856 7.185 564,020 -0.89(-11.00%)
Oct 09, 2008 9.342 9.342 7.887 8.073 140,640 -0.99(-10.91%)
Oct 08, 2008 9.551 9.698 8.700 9.062 131,253 -0.42(-4.43%)
Oct 07, 2008 10.68 10.83 9.422 9.481 61,023 -0.73(-7.14%)
Oct 06, 2008 11.01 11.54 9.570 10.21 88,525 -1.25(-10.88%)
Oct 03, 2008 12.31 12.31 11.42 11.46 68,681 -0.25(-2.13%)
Oct 02, 2008 11.94 12.39 11.65 11.71 110,481 -0.76(-6.07%)
Oct 01, 2008 12.23 13.57 11.99 12.46 110,264 -0.09(-0.74%)
Sep 30, 2008 12.62 12.62 12.10 12.56 21,191 +0.25(+2.03%)
Sep 29, 2008 13.21 13.21 11.93 12.31 46,076 -1.36(-9.97%)
Sep 26, 2008 13.52 13.71 13.34 13.67 0 -0.21(-1.48%)
Sep 25, 2008 12.93 14.05 12.93 13.87 68,145 +0.67(+5.11%)
Sep 24, 2008 13.10 13.23 12.95 13.20 34,367 -0.14(-1.04%)
Sep 23, 2008 13.73 13.91 13.33 13.34 105,250 -0.41(-2.98%)
Sep 22, 2008 14.09 14.26 13.75 13.75 42,452 -0.56(-3.89%)
Sep 19, 2008 14.11 14.95 13.80 14.30 0 +0.71(+5.18%)
Sep 18, 2008 12.59 13.62 12.59 13.60 115,499 +0.96(+7.59%)
Sep 17, 2008 13.30 13.36 12.63 12.64 210,459 -1.48(-10.48%)
Sep 16, 2008 14.17 14.17 12.85 14.12 182,537 -0.10(-0.71%)
Sep 15, 2008 14.68 15.71 14.18 14.22 122,702 -1.07(-7.00%)
Sep 12, 2008 14.91 15.42 14.91 15.29 78,195 +0.46(+3.13%)
Sep 11, 2008 14.16 14.83 14.10 14.83 103,530 +0.26(+1.80%)
Sep 10, 2008 14.04 14.64 14.04 14.56 110,540 +0.27(+1.91%)
Sep 09, 2008 15.30 15.33 14.29 14.29 92,295 -1.00(-6.57%)
Sep 08, 2008 15.04 15.30 14.95 15.30 161,897 +0.57(+3.85%)
Sep 05, 2008 15.31 15.31 14.45 14.73 0 -0.46(-3.05%)
Sep 04, 2008 15.07 15.61 15.07 15.19 110,691 -0.39(-2.53%)
Sep 03, 2008 15.84 15.94 15.42 15.59 310,700 -0.25(-1.58%)
Sep 02, 2008 16.67 16.68 15.84 15.84 82,999 -0.66(-4.01%)
Aug 29, 2008 17.11 17.12 16.50 16.50 87,639 -0.60(-3.51%)
Aug 28, 2008 17.06 17.11 16.86 17.10 49,516 +0.18(+1.03%)
Aug 27, 2008 16.80 17.03 16.80 16.92 87,997 +0.23(+1.36%)
Aug 26, 2008 16.17 16.73 16.17 16.70 64,188 +0.37(+2.24%)
Aug 25, 2008 16.54 16.54 16.17 16.33 66,215 -0.16(-0.95%)
Aug 22, 2008 16.74 16.77 16.49 16.49 69,104 -0.08(-0.51%)
Aug 21, 2008 16.15 16.67 16.15 16.57 136,981 +0.26(+1.59%)
Aug 20, 2008 16.12 16.34 16.09 16.31 105,689 +0.20(+1.25%)
Aug 19, 2008 16.28 16.28 15.99 16.11 52,965 +0.10(+0.61%)
Aug 18, 2008 16.09 16.19 15.95 16.01 40,192 +0.04(+0.26%)
Aug 15, 2008 16.16 16.16 15.82 15.97 0 +0.19(+1.20%)
Aug 14, 2008 15.81 15.89 15.68 15.78 24,535 -0.31(-1.92%)
Aug 13, 2008 15.84 16.21 15.71 16.09 53,384 +0.33(+2.09%)
Aug 12, 2008 16.37 16.37 15.64 15.76 65,434 -0.61(-3.70%)
Aug 11, 2008 16.45 16.48 16.05 16.37 76,832 +0.29(+1.81%)
Aug 08, 2008 15.78 16.08 15.54 16.08 51,512 +0.33(+2.12%)
Aug 07, 2008 15.64 16.22 15.58 15.74 182,953 -0.19(-1.21%)
Aug 06, 2008 15.75 16.27 15.75 15.93 30,371 +0.04(+0.24%)
Aug 05, 2008 15.55 16.04 15.49 15.90 64,964 +0.35(+2.24%)
Aug 04, 2008 16.01 16.06 15.55 15.55 33,606 -0.66(-4.10%)
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.