Skip to main content

Ultra Real Estate 2X ETF (NY: URE )

60.91 +0.59 (+0.97%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 58.38 60.33 58.38 60.33 636 +2.82(+4.90%)
Mar 26, 2024 58.05 58.20 57.51 57.51 1,529 -0.61(-1.05%)
Mar 25, 2024 58.39 58.39 58.12 58.12 808 -0.55(-0.94%)
Mar 22, 2024 58.54 58.67 58.50 58.67 3,579 -1.34(-2.24%)
Mar 21, 2024 59.95 60.47 59.57 60.01 4,500 +0.52(+0.87%)
Mar 20, 2024 58.65 59.65 58.62 59.50 1,545 +0.35(+0.58%)
Mar 19, 2024 59.02 59.15 58.90 59.15 3,680 +0.12(+0.20%)
Mar 18, 2024 59.37 59.76 58.98 59.03 38,875 -0.16(-0.26%)
Mar 15, 2024 58.25 59.29 58.23 59.19 2,352 -0.02(-0.04%)
Mar 14, 2024 60.42 60.42 58.40 59.21 4,475 -1.68(-2.76%)
Mar 13, 2024 61.84 61.93 60.76 60.89 5,722 -0.92(-1.49%)
Mar 12, 2024 61.98 61.98 61.65 61.81 3,971 -0.31(-0.50%)
Mar 11, 2024 62.75 62.75 61.56 62.12 4,495 -0.62(-0.99%)
Mar 08, 2024 62.65 62.88 62.35 62.74 4,527 +1.39(+2.26%)
Mar 07, 2024 61.78 61.78 60.77 61.36 2,714 -0.01(-0.01%)
Mar 06, 2024 61.29 61.50 60.93 61.36 22,501 +0.58(+0.96%)
Mar 05, 2024 61.98 62.49 60.72 60.78 1,972 -1.43(-2.29%)
Mar 04, 2024 60.97 62.28 59.93 62.20 10,191 +1.36(+2.23%)
Mar 01, 2024 59.57 60.85 58.80 60.85 13,064 +1.23(+2.06%)
Feb 29, 2024 59.43 60.24 59.08 59.62 4,257 +1.02(+1.74%)
Feb 28, 2024 58.05 58.68 58.03 58.60 1,048 +1.38(+2.41%)
Feb 27, 2024 57.19 57.50 57.17 57.22 2,507 +0.04(+0.07%)
Feb 26, 2024 58.78 58.78 57.09 57.18 4,095 -1.30(-2.23%)
Feb 23, 2024 58.70 59.03 58.48 58.48 3,143 +0.22(+0.38%)
Feb 22, 2024 58.23 58.45 58.23 58.26 2,548 +0.14(+0.24%)
Feb 21, 2024 57.70 58.19 57.50 58.12 18,172 +1.01(+1.77%)
Feb 20, 2024 57.56 57.65 56.85 57.11 3,219 -0.31(-0.54%)
Feb 16, 2024 56.93 57.89 56.93 57.42 2,286 -1.19(-2.04%)
Feb 15, 2024 58.03 58.62 57.92 58.61 6,491 +2.60(+4.64%)
Feb 14, 2024 55.95 56.28 55.66 56.01 4,596 +0.78(+1.42%)
Feb 13, 2024 55.75 55.75 54.09 55.23 1,783 -2.17(-3.79%)
Feb 12, 2024 57.45 58.08 57.40 57.40 2,257 -0.31(-0.53%)
Feb 09, 2024 57.07 57.71 56.74 57.71 4,019 +0.24(+0.42%)
Feb 08, 2024 56.76 57.46 56.72 57.46 12,004 +0.58(+1.02%)
Feb 07, 2024 57.01 57.48 56.85 56.88 8,222 -0.12(-0.20%)
Feb 06, 2024 55.16 57.00 55.16 57.00 21,410 +1.74(+3.14%)
Feb 05, 2024 56.06 56.06 55.22 55.26 4,746 -2.49(-4.31%)
Feb 02, 2024 58.28 58.28 56.24 57.75 2,980 -1.32(-2.23%)
Feb 01, 2024 57.47 59.07 56.59 59.07 4,291 +2.01(+3.52%)
Jan 31, 2024 57.70 59.12 57.00 57.06 4,035 -0.98(-1.70%)
Jan 30, 2024 58.63 58.97 58.04 58.04 1,179 -0.98(-1.66%)
Jan 29, 2024 58.13 59.10 58.13 59.03 4,311 +0.73(+1.24%)
Jan 26, 2024 58.77 58.77 58.29 58.30 1,536 -0.42(-0.71%)
Jan 25, 2024 58.60 58.72 58.34 58.72 1,005 +1.42(+2.47%)
Jan 24, 2024 59.75 59.75 57.30 57.30 2,749 -1.76(-2.98%)
Jan 23, 2024 59.15 59.15 59.06 59.06 1,094 -0.63(-1.06%)
Jan 22, 2024 59.95 60.47 59.49 59.69 7,144 +0.64(+1.09%)
Jan 19, 2024 58.08 59.05 57.89 59.05 10,244 +1.10(+1.90%)
Jan 18, 2024 57.33 57.95 57.33 57.95 1,197 -0.79(-1.35%)
Jan 17, 2024 59.54 60.05 57.60 58.74 1,730 -2.17(-3.57%)
Jan 16, 2024 60.84 61.51 60.67 60.91 3,356 -0.88(-1.42%)
Jan 12, 2024 61.55 61.81 61.55 61.79 1,144 +0.93(+1.53%)
Jan 11, 2024 60.86 60.86 60.86 60.86 386 -1.08(-1.74%)
Jan 10, 2024 62.00 62.00 61.88 61.94 1,907 +0.05(+0.08%)
Jan 09, 2024 61.81 62.37 61.76 61.89 738 -0.92(-1.47%)
Jan 08, 2024 60.63 62.81 60.63 62.81 3,110 +1.68(+2.74%)
Jan 05, 2024 61.70 61.70 60.51 61.13 3,271 -0.23(-0.37%)
Jan 04, 2024 61.51 61.99 61.15 61.36 3,916 -0.20(-0.33%)
Jan 03, 2024 63.00 63.05 61.50 61.56 6,745 -3.11(-4.81%)
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.