Skip to main content

Ultra Utilities 2X ETF (NY: UPW )

55.73 +0.57 (+1.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 54.45 55.16 54.45 55.16 2,185 +2.49(+4.74%)
Mar 26, 2024 52.83 52.83 52.61 52.66 2,870 -0.94(-1.75%)
Mar 25, 2024 53.84 53.84 53.15 53.60 4,352 +0.29(+0.55%)
Mar 22, 2024 53.42 53.42 53.23 53.31 2,522 +0.17(+0.32%)
Mar 21, 2024 53.99 53.99 53.14 53.14 2,442 -0.15(-0.28%)
Mar 20, 2024 53.82 53.86 53.29 53.29 3,257 -0.11(-0.21%)
Mar 19, 2024 52.95 53.40 52.94 53.40 1,610 +1.08(+2.07%)
Mar 18, 2024 52.46 52.48 52.32 52.32 735 +0.30(+0.59%)
Mar 15, 2024 52.48 52.48 51.74 52.02 2,489 +0.22(+0.42%)
Mar 14, 2024 52.68 52.68 51.30 51.80 2,276 -0.88(-1.68%)
Mar 13, 2024 53.02 53.02 52.68 52.68 2,064 +0.55(+1.06%)
Mar 12, 2024 52.46 52.82 51.49 52.13 2,470 -0.86(-1.62%)
Mar 11, 2024 52.35 52.99 52.34 52.99 5,671 +0.31(+0.59%)
Mar 08, 2024 52.39 52.75 52.39 52.68 1,224 +0.29(+0.56%)
Mar 07, 2024 52.27 52.62 52.27 52.39 2,407 +0.64(+1.24%)
Mar 06, 2024 51.15 51.88 51.15 51.74 2,254 +1.06(+2.09%)
Mar 05, 2024 50.90 52.94 50.69 50.69 2,103 -0.27(-0.53%)
Mar 04, 2024 49.28 51.12 48.98 50.96 1,624 +1.61(+3.26%)
Mar 01, 2024 48.42 49.35 48.26 49.35 1,194 -0.83(-1.65%)
Feb 29, 2024 49.86 50.33 49.86 50.18 1,098 +0.23(+0.47%)
Feb 28, 2024 49.78 49.94 49.78 49.94 973 +0.27(+0.54%)
Feb 27, 2024 48.71 49.67 48.69 49.67 3,349 +1.73(+3.60%)
Feb 26, 2024 48.20 48.20 47.95 47.95 1,991 -1.96(-3.93%)
Feb 23, 2024 49.06 50.19 49.06 49.91 1,592 +0.77(+1.56%)
Feb 22, 2024 48.64 49.49 48.64 49.14 4,060 -0.83(-1.66%)
Feb 21, 2024 49.00 49.97 49.00 49.97 2,369 +1.34(+2.75%)
Feb 20, 2024 48.62 49.60 48.62 48.63 4,841 -0.13(-0.28%)
Feb 16, 2024 48.45 48.97 48.43 48.76 2,124 -0.09(-0.18%)
Feb 15, 2024 48.72 48.85 48.56 48.85 2,311 +1.50(+3.16%)
Feb 14, 2024 47.23 47.42 47.23 47.35 524 +0.51(+1.10%)
Feb 13, 2024 46.00 46.84 45.69 46.84 2,250 -1.54(-3.18%)
Feb 12, 2024 48.17 48.38 48.17 48.38 3,530 +1.01(+2.13%)
Feb 09, 2024 46.95 47.37 46.92 47.37 1,553 +0.46(+0.97%)
Feb 08, 2024 47.20 47.20 46.58 46.91 2,690 -0.78(-1.63%)
Feb 07, 2024 47.51 47.98 47.51 47.69 2,383 -0.04(-0.08%)
Feb 06, 2024 47.06 47.75 47.06 47.73 3,816 +0.26(+0.55%)
Feb 05, 2024 47.76 48.42 47.47 47.47 2,759 -1.95(-3.95%)
Feb 02, 2024 49.35 50.30 48.87 49.42 2,487 -1.79(-3.50%)
Feb 01, 2024 50.55 51.21 50.55 51.21 416 +1.68(+3.40%)
Jan 31, 2024 50.19 50.36 49.37 49.53 1,588 -0.13(-0.27%)
Jan 30, 2024 49.66 49.66 49.66 49.66 93 -0.00(-0.00%)
Jan 29, 2024 48.95 49.66 48.95 49.66 902 +0.58(+1.18%)
Jan 26, 2024 49.05 49.09 48.85 49.09 2,183 +0.38(+0.79%)
Jan 25, 2024 48.30 48.70 48.04 48.70 4,728 +1.58(+3.36%)
Jan 24, 2024 49.30 49.30 47.11 47.12 5,856 -1.28(-2.65%)
Jan 23, 2024 48.53 48.58 48.37 48.40 3,301 +0.09(+0.18%)
Jan 22, 2024 48.95 49.30 47.98 48.31 3,834 -0.47(-0.97%)
Jan 19, 2024 48.55 48.85 48.22 48.78 2,079 -0.20(-0.41%)
Jan 18, 2024 49.20 49.20 48.55 48.99 3,168 -1.02(-2.04%)
Jan 17, 2024 51.22 51.22 49.67 50.01 4,040 -1.61(-3.13%)
Jan 16, 2024 51.99 52.18 51.62 51.62 1,129 -1.14(-2.17%)
Jan 12, 2024 52.87 53.04 52.54 52.77 1,196 +0.59(+1.12%)
Jan 11, 2024 52.67 52.67 51.87 52.18 4,139 -2.54(-4.64%)
Jan 10, 2024 54.57 54.91 54.57 54.72 1,487 -0.12(-0.22%)
Jan 09, 2024 54.86 54.88 54.84 54.84 1,595 -0.87(-1.56%)
Jan 08, 2024 55.71 55.71 55.71 55.71 280 +0.82(+1.49%)
Jan 05, 2024 54.52 54.89 54.07 54.89 1,360 +0.45(+0.83%)
Jan 04, 2024 55.81 55.82 54.44 54.44 2,306 -0.41(-0.75%)
Jan 03, 2024 54.11 54.97 54.11 54.85 4,088 +0.36(+0.67%)
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.