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 30, 2009 8.977 9.011 8.879 8.990 13,436 +0.11(+1.22%)
Nov 27, 2009 9.095 9.152 8.802 8.881 39,334 -0.29(-3.17%)
Nov 25, 2009 9.002 9.190 8.997 9.172 20,725 +0.18(+1.98%)
Nov 24, 2009 8.905 9.000 8.905 8.995 8,931 +0.07(+0.79%)
Nov 23, 2009 8.778 9.015 8.778 8.924 14,088 +0.22(+2.50%)
Nov 20, 2009 8.565 8.706 8.565 8.706 12,733 +0.09(+1.02%)
Nov 19, 2009 8.714 8.731 8.578 8.618 6,077 -0.29(-3.24%)
Nov 18, 2009 8.979 8.979 8.899 8.907 9,242 -0.08(-0.89%)
Nov 17, 2009 9.046 9.046 8.941 8.987 9,708 -0.04(-0.43%)
Nov 16, 2009 8.794 9.047 8.794 9.026 37,870 +0.23(+2.67%)
Nov 13, 2009 8.621 8.817 8.621 8.791 17,863 +0.15(+1.70%)
Nov 12, 2009 8.941 8.941 8.637 8.645 27,773 -0.24(-2.67%)
Nov 11, 2009 9.018 9.024 8.861 8.882 38,658 -0.04(-0.46%)
Nov 10, 2009 8.802 8.961 8.802 8.923 36,631 +0.07(+0.81%)
Nov 09, 2009 8.706 8.851 8.662 8.851 48,693 +0.31(+3.69%)
Nov 06, 2009 8.531 8.627 8.519 8.536 18,931 +0.00(+0.05%)
Nov 05, 2009 8.261 8.549 8.258 8.531 16,115 +0.11(+1.32%)
Nov 04, 2009 8.326 8.487 8.297 8.421 20,348 +0.20(+2.48%)
Nov 03, 2009 8.266 8.266 8.137 8.217 33,377 -0.01(-0.06%)
Nov 02, 2009 8.248 8.431 8.127 8.222 30,379 -0.04(-0.50%)
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%)
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.