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 (%)
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%)
Aug 03, 2009 8.652 8.719 8.526 8.693 65,772 +0.12(+1.35%)
Jul 31, 2009 8.655 8.727 8.544 8.578 45,435 -0.13(-1.51%)
Jul 30, 2009 8.608 8.830 8.579 8.709 122,993 +0.22(+2.64%)
Jul 29, 2009 8.560 8.570 8.263 8.485 34,899 -0.08(-0.96%)
Jul 28, 2009 8.529 8.835 8.426 8.567 186,700 -0.22(-2.52%)
Jul 27, 2009 8.719 8.822 8.701 8.789 138,395 -0.04(-0.41%)
Jul 24, 2009 8.552 8.827 8.552 8.825 1,242 +0.27(+3.16%)
Jul 23, 2009 8.114 8.621 8.114 8.554 126,776 +0.41(+4.99%)
Jul 22, 2009 8.171 8.258 8.119 8.148 85,810 -0.07(-0.82%)
Jul 21, 2009 8.132 8.230 8.070 8.215 78,568 +0.18(+2.18%)
Jul 20, 2009 7.970 8.050 7.842 8.039 109,565 +0.11(+1.43%)
Jul 17, 2009 7.918 8.006 7.815 7.926 75,345 -0.11(-1.41%)
Jul 16, 2009 8.003 8.078 7.790 8.039 79,550 +0.05(+0.68%)
Jul 15, 2009 7.796 8.006 7.777 7.985 86,288 +0.31(+3.99%)
Jul 14, 2009 7.527 7.679 7.494 7.679 55,415 +0.14(+1.86%)
Jul 13, 2009 7.314 7.565 7.311 7.539 71,050 +0.20(+2.69%)
Jul 10, 2009 7.257 7.370 7.208 7.342 128,267 -0.05(-0.73%)
Jul 09, 2009 7.453 7.496 7.223 7.396 104,726 +0.06(+0.81%)
Jul 08, 2009 7.455 7.540 7.221 7.336 86,478 -0.04(-0.59%)
Jul 07, 2009 7.725 7.725 7.376 7.380 188,335 -0.33(-4.34%)
Jul 06, 2009 7.542 7.754 7.504 7.715 60,972 +0.05(+0.60%)
Jul 02, 2009 7.880 7.924 7.627 7.669 143,836 -0.48(-5.94%)
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.