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 31, 2009 8.655 8.727 8.544 8.578 45,435 -0.13(-1.51%)
Jul 30, 2009 8.608 8.830 8.579 8.709 122,993 +0.22(+2.64%)
Jul 29, 2009 8.560 8.570 8.263 8.485 34,899 -0.08(-0.96%)
Jul 28, 2009 8.529 8.835 8.426 8.567 186,700 -0.22(-2.52%)
Jul 27, 2009 8.719 8.822 8.701 8.789 138,395 -0.04(-0.41%)
Jul 24, 2009 8.552 8.827 8.552 8.825 1,242 +0.27(+3.16%)
Jul 23, 2009 8.114 8.621 8.114 8.554 126,776 +0.41(+4.99%)
Jul 22, 2009 8.171 8.258 8.119 8.148 85,810 -0.07(-0.82%)
Jul 21, 2009 8.132 8.230 8.070 8.215 78,568 +0.18(+2.18%)
Jul 20, 2009 7.970 8.050 7.842 8.039 109,565 +0.11(+1.43%)
Jul 17, 2009 7.918 8.006 7.815 7.926 75,345 -0.11(-1.41%)
Jul 16, 2009 8.003 8.078 7.790 8.039 79,550 +0.05(+0.68%)
Jul 15, 2009 7.796 8.006 7.777 7.985 86,288 +0.31(+3.99%)
Jul 14, 2009 7.527 7.679 7.494 7.679 55,415 +0.14(+1.86%)
Jul 13, 2009 7.314 7.565 7.311 7.539 71,050 +0.20(+2.69%)
Jul 10, 2009 7.257 7.370 7.208 7.342 128,267 -0.05(-0.73%)
Jul 09, 2009 7.453 7.496 7.223 7.396 104,726 +0.06(+0.81%)
Jul 08, 2009 7.455 7.540 7.221 7.336 86,478 -0.04(-0.59%)
Jul 07, 2009 7.725 7.725 7.376 7.380 188,335 -0.33(-4.34%)
Jul 06, 2009 7.542 7.754 7.504 7.715 60,972 +0.05(+0.60%)
Jul 02, 2009 7.880 7.924 7.627 7.669 143,836 -0.48(-5.94%)
Jul 01, 2009 8.003 8.160 8.003 8.153 157,959 +0.24(+3.09%)
Jun 30, 2009 7.983 7.983 7.723 7.908 53,815 -0.07(-0.90%)
Jun 29, 2009 7.795 7.996 7.774 7.980 66,405 +0.21(+2.65%)
Jun 26, 2009 8.070 8.070 7.694 7.774 90,183 -0.05(-0.69%)
Jun 25, 2009 7.576 7.864 7.573 7.828 173,664 +0.27(+3.51%)
Jun 24, 2009 7.661 7.661 7.481 7.563 103,825 +0.05(+0.62%)
Jun 23, 2009 7.702 7.702 7.465 7.517 122,784 -0.19(-2.41%)
Jun 22, 2009 7.663 7.790 7.591 7.702 415,900 -0.02(-0.30%)
Jun 19, 2009 8.039 8.039 7.702 7.725 70,754 -0.16(-2.02%)
Jun 18, 2009 7.656 7.906 7.595 7.885 105,646 +0.33(+4.36%)
Jun 17, 2009 7.519 7.684 7.491 7.555 113,782 -0.05(-0.61%)
Jun 16, 2009 7.728 7.784 7.496 7.602 172,308 -0.04(-0.54%)
Jun 15, 2009 7.903 7.903 7.548 7.643 126,492 -0.37(-4.57%)
Jun 12, 2009 7.792 8.065 7.617 8.009 247,121 +0.22(+2.78%)
Jun 11, 2009 7.509 7.949 7.509 7.792 105,883 +0.32(+4.34%)
Jun 10, 2009 7.465 7.526 7.316 7.468 59,566 +0.19(+2.58%)
Jun 09, 2009 7.365 7.383 7.238 7.280 82,377 -0.05(-0.74%)
Jun 08, 2009 7.452 7.452 7.184 7.334 62,630 -0.07(-0.97%)
Jun 05, 2009 7.437 7.599 7.295 7.406 91,911 +0.00(+0.00%)
Jun 04, 2009 7.439 7.439 7.303 7.406 68,696 +0.15(+2.09%)
Jun 03, 2009 7.468 7.480 7.107 7.254 55,314 -0.29(-3.82%)
Jun 02, 2009 7.537 7.738 7.537 7.542 139,630 -0.14(-1.84%)
Jun 01, 2009 7.354 7.738 6.824 7.684 208,870 +0.54(+7.53%)
May 29, 2009 7.249 7.249 7.017 7.146 167,260 +0.06(+0.80%)
May 28, 2009 6.864 7.164 6.864 7.089 66,386 +0.27(+3.97%)
May 27, 2009 7.133 7.133 6.809 6.819 59,275 -0.24(-3.43%)
May 26, 2009 6.613 7.061 6.613 7.061 181,609 +0.30(+4.38%)
May 22, 2009 6.631 6.806 6.610 6.765 100,109 +0.15(+2.26%)
May 21, 2009 6.814 6.814 6.537 6.615 82,152 -0.14(-2.13%)
May 20, 2009 7.146 7.146 6.757 6.760 104,695 -0.20(-2.85%)
May 19, 2009 6.762 7.040 6.762 6.958 192,898 +0.25(+3.68%)
May 18, 2009 6.870 6.870 6.592 6.711 96,334 +0.02(+0.27%)
May 15, 2009 7.063 7.063 6.574 6.693 258,577 -0.32(-4.62%)
May 14, 2009 7.020 7.136 6.865 7.017 68,844 -0.03(-0.47%)
May 13, 2009 7.277 7.347 7.007 7.051 115,844 -0.38(-5.06%)
May 12, 2009 7.532 7.887 7.146 7.427 256,539 +0.04(+0.56%)
May 11, 2009 8.171 8.171 7.308 7.385 178,646 -0.08(-1.10%)
May 08, 2009 7.208 7.705 7.208 7.468 184,335 +0.26(+3.65%)
May 07, 2009 7.236 7.290 7.156 7.205 145,758 +0.10(+1.38%)
May 06, 2009 7.239 7.258 7.069 7.107 171,237 -0.04(-0.58%)
May 05, 2009 7.058 7.151 7.012 7.148 75,838 +0.00(+0.00%)
May 04, 2009 7.053 7.148 7.053 7.148 82,832 +0.20(+2.89%)
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.