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

Ultra Utilities 2X ETF (NY: UPW )

65.42 -0.10 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 8.977 9.142 8.794 9.142 44,728 +0.31(+3.56%)
Nov 26, 2008 8.531 8.923 8.150 8.827 601,327 +0.08(+0.97%)
Nov 25, 2008 8.776 8.972 8.426 8.742 131,832 +0.25(+2.91%)
Nov 24, 2008 8.513 8.876 8.065 8.495 770,156 +0.25(+3.09%)
Nov 21, 2008 7.089 8.240 7.038 8.240 242,931 +1.19(+16.96%)
Nov 20, 2008 8.086 8.086 6.888 7.045 269,699 -0.76(-9.73%)
Nov 19, 2008 8.289 8.867 7.805 7.805 319,162 -0.64(-7.62%)
Nov 18, 2008 8.565 8.773 8.065 8.449 239,564 -0.05(-0.58%)
Nov 17, 2008 8.369 9.013 8.240 8.498 97,569 -0.03(-0.36%)
Nov 14, 2008 8.959 9.304 8.240 8.529 149,874 -0.46(-5.15%)
Nov 13, 2008 7.823 9.013 7.643 8.992 224,874 +1.05(+13.23%)
Nov 12, 2008 8.312 8.354 7.844 7.942 107,810 -0.52(-6.09%)
Nov 11, 2008 8.230 8.706 8.027 8.457 128,318 -0.05(-0.54%)
Nov 10, 2008 9.242 9.528 8.227 8.503 144,554 -0.35(-3.94%)
Nov 07, 2008 8.323 8.869 8.281 8.852 110,275 +0.72(+8.82%)
Nov 06, 2008 8.925 8.925 7.954 8.135 237,879 -0.70(-7.88%)
Nov 05, 2008 9.463 9.489 8.755 8.830 168,611 -0.79(-8.17%)
Nov 04, 2008 9.525 9.819 9.216 9.616 235,731 +0.50(+5.51%)
Nov 03, 2008 9.476 9.476 8.910 9.113 135,886 -0.07(-0.78%)
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%)
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.