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

Ultra Utilities 2X ETF (NY: UPW )

56.66 -1.25 (-2.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 6.381 6.689 6.180 6.502 64,553 +0.17(+2.64%)
Mar 30, 2009 6.299 6.541 6.183 6.335 93,892 -0.43(-6.36%)
Mar 26, 2009 6.695 6.783 6.466 6.765 71,966 +0.21(+3.14%)
Mar 25, 2009 6.077 6.801 6.077 6.559 277,000 -0.02(-0.37%)
Mar 24, 2009 6.785 6.824 6.566 6.583 75,620 -0.34(-4.93%)
Mar 23, 2009 6.602 6.924 6.587 6.924 263,369 +0.51(+7.90%)
Mar 20, 2009 6.566 6.711 6.394 6.417 280,980 -0.09(-1.42%)
Mar 19, 2009 6.412 6.554 6.304 6.510 313,624 +0.19(+2.97%)
Mar 18, 2009 6.471 6.471 5.678 6.322 245,580 +0.32(+5.41%)
Mar 17, 2009 6.031 6.031 5.675 5.997 773,733 +0.20(+3.51%)
Mar 16, 2009 5.678 5.982 5.678 5.794 531,613 +0.25(+4.60%)
Mar 13, 2009 5.410 5.557 5.410 5.539 0 +0.19(+3.46%)
Mar 12, 2009 5.225 5.408 5.115 5.354 115,161 +0.13(+2.46%)
Mar 11, 2009 5.284 5.343 5.181 5.225 717,304 -0.01(-0.20%)
Mar 10, 2009 5.199 5.359 5.140 5.235 226,357 +0.23(+4.69%)
Mar 09, 2009 5.212 5.534 4.936 5.001 103,705 -0.25(-4.85%)
Mar 06, 2009 5.536 5.536 5.014 5.256 0 +0.07(+1.26%)
Mar 05, 2009 5.189 5.373 5.094 5.190 113,969 -0.45(-7.96%)
Mar 04, 2009 5.382 5.758 5.279 5.639 109,305 -0.20(-3.36%)
Mar 02, 2009 6.299 6.845 5.822 5.835 280,608 -0.50(-7.92%)
Feb 27, 2009 6.340 6.551 6.129 6.337 0 -0.19(-2.92%)
Feb 26, 2009 6.749 6.875 6.499 6.528 54,662 -0.22(-3.28%)
Feb 25, 2009 6.997 6.997 6.677 6.749 154,736 -0.10(-1.43%)
Feb 24, 2009 6.636 6.893 6.561 6.847 90,583 +0.40(+6.15%)
Feb 23, 2009 6.798 6.857 6.412 6.451 120,663 -0.35(-5.19%)
Feb 20, 2009 6.894 7.045 6.551 6.803 153,583 -0.36(-5.07%)
Feb 19, 2009 7.169 7.367 7.115 7.167 137,141 +0.05(+0.69%)
Feb 18, 2009 7.298 7.298 7.045 7.118 156,721 -0.23(-3.15%)
Feb 17, 2009 7.378 7.885 7.329 7.349 396,763 -0.79(-9.68%)
Feb 13, 2009 8.245 8.274 8.060 8.137 53,555 -0.02(-0.19%)
Feb 12, 2009 7.985 8.490 7.780 8.153 134,084 -0.11(-1.31%)
Feb 11, 2009 8.578 8.578 8.160 8.261 184,285 -0.14(-1.69%)
Feb 10, 2009 8.773 8.925 8.292 8.402 193,745 -0.49(-5.53%)
Feb 09, 2009 8.995 8.995 8.755 8.894 70,005 -0.17(-1.87%)
Feb 06, 2009 8.791 9.203 8.755 9.064 137,164 +0.19(+2.09%)
Feb 05, 2009 8.771 8.954 8.601 8.879 108,175 +0.13(+1.44%)
Feb 04, 2009 8.768 8.918 8.627 8.753 136,154 +0.13(+1.49%)
Feb 03, 2009 8.585 8.714 8.459 8.624 63,753 +0.13(+1.55%)
Feb 02, 2009 8.142 8.558 8.142 8.493 66,475 +0.12(+1.38%)
Jan 30, 2009 9.105 9.105 8.302 8.377 0 -0.39(-4.44%)
Jan 29, 2009 8.750 9.090 8.704 8.766 91,993 -0.12(-1.33%)
Jan 28, 2009 8.884 8.982 8.748 8.884 170,541 +0.12(+1.41%)
Jan 27, 2009 8.722 8.884 8.580 8.760 133,770 +0.04(+0.41%)
Jan 26, 2009 7.972 8.820 7.972 8.724 167,120 +0.40(+4.86%)
Jan 23, 2009 7.921 8.359 7.918 8.320 53,070 +0.07(+0.84%)
Jan 22, 2009 8.052 8.395 8.052 8.251 176,918 -0.10(-1.17%)
Jan 21, 2009 8.202 8.348 7.918 8.348 173,481 +0.28(+3.45%)
Jan 20, 2009 8.467 8.621 8.070 8.070 152,596 -0.42(-4.94%)
Jan 16, 2009 8.289 8.575 8.225 8.490 129,638 +0.38(+4.73%)
Jan 15, 2009 8.047 8.150 7.787 8.106 161,198 +0.07(+0.90%)
Jan 14, 2009 8.490 8.490 7.702 8.034 229,437 -0.25(-3.08%)
Jan 13, 2009 8.426 8.487 8.042 8.289 155,948 -0.27(-3.13%)
Jan 12, 2009 8.593 8.686 8.498 8.557 71,154 -0.04(-0.42%)
Jan 09, 2009 8.580 8.966 8.518 8.593 128,935 -0.17(-1.94%)
Jan 08, 2009 8.418 8.784 8.418 8.763 37,664 +0.08(+0.95%)
Jan 07, 2009 8.686 8.884 8.619 8.681 102,882 -0.30(-3.30%)
Jan 06, 2009 9.237 9.461 8.964 8.977 83,946 -0.16(-1.80%)
Jan 05, 2009 9.152 9.178 8.843 9.142 143,684 +0.14(+1.59%)
Jan 02, 2009 8.706 9.099 8.598 8.998 0 +0.37(+4.29%)
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.