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

Ultra Utilities 2X ETF (NY: UPW )

65.37 -0.05 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
Jul 30, 2010 9.864 9.938 9.755 9.864 140,360 -0.10(-1.05%)
Jul 29, 2010 10.36 10.36 9.951 9.969 31,388 -0.31(-3.02%)
Jul 28, 2010 10.45 10.45 10.27 10.28 7,598 -0.15(-1.43%)
Jul 27, 2010 10.29 10.43 10.18 10.43 41,915 +0.30(+2.94%)
Jul 26, 2010 10.00 10.13 10.00 10.13 72,886 +0.15(+1.52%)
Jul 23, 2010 9.857 9.979 9.813 9.979 11,766 +0.01(+0.10%)
Jul 22, 2010 9.888 9.979 9.888 9.969 10,515 +0.44(+4.61%)
Jul 21, 2010 9.849 9.849 9.530 9.530 3,188 -0.32(-3.24%)
Jul 20, 2010 9.488 9.859 9.488 9.849 28,498 +0.17(+1.76%)
Jul 19, 2010 9.577 9.732 9.577 9.679 12,015 +0.13(+1.40%)
Jul 16, 2010 9.545 9.548 9.545 9.545 1,098 -0.26(-2.62%)
Jul 15, 2010 9.692 9.802 9.533 9.802 8,115 +0.15(+1.52%)
Jul 14, 2010 9.687 9.687 9.524 9.655 16,773 -0.01(-0.11%)
Jul 13, 2010 9.676 9.676 9.597 9.666 12,957 +0.07(+0.68%)
Jul 12, 2010 9.556 9.601 9.555 9.601 10,021 +0.07(+0.76%)
Jul 09, 2010 9.528 9.535 9.429 9.528 9,083 +0.12(+1.23%)
Jul 08, 2010 9.339 9.439 9.269 9.413 117,814 +0.21(+2.25%)
Jul 07, 2010 9.055 9.206 9.028 9.206 45,115 +0.55(+6.40%)
Jul 06, 2010 8.809 8.809 8.637 8.652 7,732 +0.08(+0.97%)
Jul 02, 2010 8.569 8.637 8.531 8.569 60,097 +0.02(+0.21%)
Jul 01, 2010 8.522 8.579 8.420 8.550 32,778 -0.05(-0.55%)
Jun 30, 2010 8.681 8.840 8.579 8.597 55,886 -0.15(-1.76%)
Jun 29, 2010 8.765 8.812 8.681 8.752 22,967 -0.24(-2.64%)
Jun 25, 2010 8.989 9.008 8.869 8.989 6,974 +0.07(+0.82%)
Jun 24, 2010 9.050 9.083 8.916 8.916 9,818 -0.05(-0.61%)
Jun 23, 2010 9.157 9.157 8.967 8.971 10,874 -0.21(-2.28%)
Jun 22, 2010 9.642 9.642 9.162 9.180 139,108 -0.54(-5.52%)
Jun 21, 2010 9.911 9.927 9.716 9.716 49,713 -0.06(-0.61%)
Jun 18, 2010 9.776 9.805 9.761 9.776 8,662 +0.11(+1.16%)
Jun 17, 2010 9.639 9.722 9.517 9.665 22,731 +0.09(+0.95%)
Jun 16, 2010 9.441 9.663 9.441 9.574 16,024 +0.08(+0.88%)
Jun 15, 2010 9.259 9.492 9.249 9.491 38,101 +0.28(+3.05%)
Jun 14, 2010 9.156 9.267 9.156 9.210 24,810 +0.18(+1.98%)
Jun 11, 2010 8.841 9.031 8.841 9.031 59,715 -0.00(-0.02%)
Jun 10, 2010 8.856 9.033 8.856 9.033 18,707 +0.31(+3.54%)
Jun 09, 2010 8.633 8.774 8.633 8.724 5,582 +0.06(+0.72%)
Jun 08, 2010 8.475 8.662 8.392 8.662 26,723 +0.18(+2.14%)
Jun 07, 2010 8.413 8.652 8.413 8.480 8,936 +0.09(+1.05%)
Jun 04, 2010 8.392 8.758 8.361 8.392 15,196 -0.52(-5.88%)
Jun 03, 2010 8.854 8.930 8.831 8.917 13,244 +0.29(+3.40%)
Jun 02, 2010 8.487 8.623 8.482 8.623 8,281 +0.21(+2.47%)
Jun 01, 2010 8.742 8.767 8.410 8.415 32,529 -0.50(-5.62%)
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%)
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.