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

Ultra Utilities 2X ETF (NY: UPW )

64.48 -2.13 (-3.20%)
Streaming Delayed Price Updated: 3:44 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 30, 2009 8.524 8.592 8.263 8.263 92,078 -0.34(-3.98%)
Oct 29, 2009 8.629 8.629 8.415 8.606 103,052 +0.17(+1.98%)
Oct 28, 2009 8.575 8.675 8.369 8.439 195,096 -0.20(-2.27%)
Oct 27, 2009 8.665 8.750 8.575 8.634 132,849 -0.04(-0.47%)
Oct 26, 2009 9.013 9.142 8.621 8.675 282,848 -0.25(-2.83%)
Oct 23, 2009 8.997 8.997 8.861 8.928 69,201 -0.30(-3.24%)
Oct 22, 2009 9.069 9.227 9.041 9.227 35,086 +0.05(+0.56%)
Oct 21, 2009 9.162 9.394 9.162 9.175 58,794 +0.00(+0.00%)
Oct 20, 2009 9.149 9.175 9.149 9.175 86,855 -0.21(-2.25%)
Oct 19, 2009 9.165 9.415 9.143 9.386 51,027 +0.25(+2.73%)
Oct 16, 2009 8.966 9.147 8.956 9.136 14,675 +0.03(+0.31%)
Oct 15, 2009 8.884 9.108 8.884 9.108 38,759 +0.15(+1.73%)
Oct 14, 2009 9.021 9.021 8.884 8.954 97,627 +0.06(+0.67%)
Oct 13, 2009 8.902 8.944 8.871 8.894 10,166 -0.09(-1.03%)
Oct 12, 2009 8.974 9.039 8.755 8.987 61,201 +0.11(+1.19%)
Oct 09, 2009 8.758 8.902 8.758 8.881 20,243 +0.09(+1.00%)
Oct 08, 2009 8.760 8.838 8.688 8.794 69,061 +0.07(+0.79%)
Oct 07, 2009 8.673 8.740 8.614 8.725 20,993 -0.02(-0.29%)
Oct 06, 2009 8.840 8.866 8.601 8.750 46,744 +0.14(+1.68%)
Oct 05, 2009 8.503 8.619 8.297 8.606 45,474 +0.17(+1.96%)
Oct 02, 2009 8.377 8.454 8.294 8.440 42,122 -0.11(-1.27%)
Oct 01, 2009 8.776 8.827 8.539 8.549 51,074 -0.31(-3.54%)
Sep 30, 2009 9.013 9.014 8.778 8.863 51,905 -0.16(-1.78%)
Sep 29, 2009 8.951 9.030 8.920 9.024 20,143 +0.06(+0.70%)
Sep 28, 2009 8.876 9.031 8.876 8.961 56,335 +0.17(+1.93%)
Sep 25, 2009 8.845 8.858 8.781 8.791 38,387 -0.07(-0.84%)
Sep 24, 2009 8.923 9.010 8.827 8.866 25,494 -0.09(-1.04%)
Sep 23, 2009 9.039 9.252 8.946 8.959 58,332 -0.12(-1.34%)
Sep 22, 2009 9.103 9.126 9.041 9.081 62,192 +0.01(+0.08%)
Sep 21, 2009 9.147 9.147 8.934 9.075 43,633 -0.09(-0.98%)
Sep 18, 2009 9.170 9.224 9.129 9.165 22,395 +0.04(+0.39%)
Sep 17, 2009 9.206 9.257 9.108 9.129 51,753 +0.16(+1.78%)
Sep 16, 2009 9.031 9.234 8.884 8.969 87,212 +0.03(+0.35%)
Sep 15, 2009 8.871 8.948 8.722 8.938 31,874 +0.13(+1.46%)
Sep 14, 2009 8.686 8.809 8.521 8.809 28,418 +0.26(+3.01%)
Sep 11, 2009 8.678 8.699 8.534 8.552 46,184 -0.06(-0.72%)
Sep 10, 2009 8.580 8.614 8.454 8.614 30,356 +0.06(+0.66%)
Sep 09, 2009 8.557 8.639 8.557 8.557 27,649 -0.01(-0.12%)
Sep 08, 2009 8.549 8.609 8.498 8.567 31,455 +0.06(+0.70%)
Sep 04, 2009 8.439 8.533 8.392 8.508 26,426 +0.07(+0.80%)
Sep 03, 2009 8.462 8.462 8.315 8.441 58,510 +0.04(+0.46%)
Sep 02, 2009 8.498 8.503 8.348 8.402 118,007 -0.13(-1.51%)
Sep 01, 2009 8.606 8.786 8.490 8.531 246,030 -0.13(-1.55%)
Aug 31, 2009 8.758 8.776 8.650 8.665 55,695 -0.22(-2.49%)
Aug 28, 2009 8.969 8.969 8.784 8.887 29,711 -0.01(-0.09%)
Aug 27, 2009 8.897 8.923 8.811 8.894 41,804 -0.06(-0.66%)
Aug 26, 2009 8.858 9.000 8.516 8.954 88,156 +0.01(+0.14%)
Aug 25, 2009 9.062 9.134 8.941 8.941 59,434 -0.09(-0.97%)
Aug 24, 2009 9.072 9.657 8.946 9.028 229,437 +0.04(+0.43%)
Aug 21, 2009 8.755 9.013 8.755 8.990 87,430 +0.31(+3.61%)
Aug 20, 2009 8.601 8.686 8.532 8.676 60,537 +0.09(+1.09%)
Aug 19, 2009 8.343 8.607 8.343 8.583 82,129 +0.15(+1.80%)
Aug 18, 2009 8.369 8.464 8.163 8.431 66,805 -0.01(-0.12%)
Aug 17, 2009 8.444 8.472 8.392 8.441 33,330 -0.21(-2.38%)
Aug 14, 2009 8.621 8.722 8.498 8.647 44,491 -0.02(-0.27%)
Aug 13, 2009 8.740 8.740 8.549 8.670 108,408 -0.01(-0.12%)
Aug 12, 2009 8.547 8.794 8.516 8.681 65,605 +0.10(+1.11%)
Aug 11, 2009 8.652 8.652 8.498 8.585 82,350 -0.05(-0.55%)
Aug 10, 2009 8.504 8.637 8.428 8.633 34,659 +0.05(+0.62%)
Aug 07, 2009 8.513 8.639 8.421 8.580 54,180 +0.16(+1.96%)
Aug 06, 2009 8.369 8.446 8.315 8.415 50,658 +0.03(+0.34%)
Aug 05, 2009 8.374 8.431 8.271 8.387 60,331 -0.13(-1.51%)
Aug 04, 2009 8.572 8.647 8.382 8.516 152,406 -0.18(-2.04%)
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.