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 (%)
May 28, 2010 8.917 8.917 8.781 8.917 27,463 +0.12(+1.42%)
May 27, 2010 8.711 8.792 8.675 8.792 13,860 +0.32(+3.83%)
May 26, 2010 8.516 8.649 8.423 8.467 78,235 +0.03(+0.37%)
May 25, 2010 8.311 8.436 7.989 8.436 39,906 -0.26(-2.99%)
May 24, 2010 8.558 8.724 8.555 8.696 6,383 +0.01(+0.09%)
May 21, 2010 8.392 8.688 8.257 8.688 28,237 +0.04(+0.51%)
May 20, 2010 8.706 8.906 8.644 8.644 29,241 -0.61(-6.62%)
May 19, 2010 9.441 9.441 9.155 9.256 17,071 -0.21(-2.17%)
May 18, 2010 9.822 9.822 9.441 9.462 16,875 -0.21(-2.20%)
May 17, 2010 9.532 9.724 9.342 9.675 32,071 +0.03(+0.35%)
May 14, 2010 9.641 9.665 9.524 9.641 19,069 -0.17(-1.75%)
May 13, 2010 9.841 10.03 9.792 9.813 61,968 -0.06(-0.60%)
May 12, 2010 9.680 9.913 9.675 9.872 129,607 +0.20(+2.03%)
May 11, 2010 9.779 9.878 9.675 9.675 241,735 +0.02(+0.22%)
May 10, 2010 9.571 9.654 9.467 9.654 60,470 +0.62(+6.87%)
May 07, 2010 8.989 9.293 8.807 9.033 85,111 -0.14(-1.56%)
May 06, 2010 9.636 10.34 0.0260 9.176 264,178 -0.58(-5.94%)
May 05, 2010 9.826 9.826 9.678 9.755 25,491 -0.15(-1.55%)
May 04, 2010 9.953 9.976 9.805 9.909 11,854 -0.35(-3.44%)
May 03, 2010 10.06 10.31 10.04 10.26 22,146 +0.21(+2.09%)
Apr 30, 2010 9.968 10.20 9.968 10.05 10,160 +0.11(+1.16%)
Apr 29, 2010 10.02 10.04 9.914 9.937 23,204 +0.02(+0.22%)
Apr 28, 2010 9.709 9.915 9.709 9.915 27,686 +0.21(+2.12%)
Apr 27, 2010 10.08 10.08 9.709 9.709 13,529 -0.35(-3.51%)
Apr 26, 2010 10.13 10.17 10.06 10.06 26,346 -0.05(-0.51%)
Apr 23, 2010 9.929 10.11 9.922 10.11 42,355 +0.18(+1.83%)
Apr 22, 2010 9.814 9.932 9.762 9.932 3,076 +0.06(+0.66%)
Apr 21, 2010 9.849 9.875 9.841 9.867 15,007 +0.03(+0.34%)
Apr 20, 2010 9.737 9.833 9.716 9.833 22,307 +0.21(+2.16%)
Apr 19, 2010 9.584 9.626 9.506 9.626 14,083 -0.01(-0.11%)
Apr 16, 2010 9.800 9.800 9.563 9.636 35,752 -0.18(-1.83%)
Apr 15, 2010 9.802 9.820 9.802 9.815 6,668 -0.01(-0.08%)
Apr 14, 2010 9.791 9.823 9.610 9.823 32,841 +0.02(+0.18%)
Apr 13, 2010 9.831 9.831 9.701 9.805 25,153 -0.10(-0.97%)
Apr 12, 2010 9.818 9.915 9.818 9.901 22,415 +0.22(+2.27%)
Apr 09, 2010 9.665 9.712 9.600 9.682 6,529 +0.00(+0.02%)
Apr 08, 2010 9.740 9.740 9.615 9.680 19,743 -0.11(-1.17%)
Apr 07, 2010 10.000 10.000 9.763 9.794 57,606 -0.17(-1.75%)
Apr 06, 2010 9.763 9.984 9.763 9.968 32,379 +0.16(+1.62%)
Apr 05, 2010 9.597 9.810 9.597 9.810 15,327 +0.18(+1.85%)
Apr 01, 2010 9.693 9.632 9.632 9.632 53,132 +0.15(+1.60%)
Mar 31, 2010 9.537 9.546 9.415 9.480 38,101 -0.04(-0.38%)
Mar 30, 2010 9.452 9.607 9.452 9.517 18,600 -0.01(-0.11%)
Mar 29, 2010 9.402 9.542 9.400 9.527 58,576 +0.22(+2.39%)
Mar 26, 2010 9.262 9.379 9.259 9.305 44,769 +0.04(+0.46%)
Mar 25, 2010 9.633 9.633 9.259 9.262 77,222 -0.18(-1.89%)
Mar 24, 2010 9.675 9.675 9.402 9.440 18,546 -0.13(-1.32%)
Mar 23, 2010 9.456 9.566 9.456 9.566 109,976 +0.07(+0.73%)
Mar 22, 2010 9.516 9.548 9.438 9.497 21,366 -0.11(-1.10%)
Mar 19, 2010 9.716 9.734 9.489 9.602 16,647 -0.02(-0.23%)
Mar 18, 2010 9.682 9.685 9.619 9.624 37,563 -0.06(-0.60%)
Mar 17, 2010 9.698 9.749 9.672 9.682 48,763 +0.08(+0.89%)
Mar 16, 2010 9.528 9.626 9.528 9.597 12,019 +0.13(+1.40%)
Mar 15, 2010 9.367 9.469 9.367 9.464 19,591 +0.06(+0.61%)
Mar 12, 2010 9.515 9.548 9.402 9.407 53,714 -0.10(-1.06%)
Mar 11, 2010 9.402 9.512 9.399 9.507 33,808 +0.04(+0.41%)
Mar 10, 2010 9.440 9.474 9.399 9.469 35,591 +0.04(+0.46%)
Mar 09, 2010 9.507 9.507 9.384 9.425 80,160 -0.05(-0.49%)
Mar 08, 2010 9.512 9.512 9.456 9.472 26,768 +0.07(+0.77%)
Mar 05, 2010 9.381 9.461 9.312 9.399 39,284 +0.16(+1.70%)
Mar 04, 2010 9.236 9.242 9.139 9.242 35,909 +0.00(+0.03%)
Mar 03, 2010 9.275 9.346 9.204 9.239 16,104 +0.01(+0.08%)
Mar 02, 2010 9.282 9.283 9.232 9.232 17,226 +0.08(+0.83%)
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.