Skip to main content

Ultra High Yield 2X ETF (NY: UJB )

68.41 -0.40 (-0.58%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 57.94 59.65 57.94 59.65 661 +1.56(+2.68%)
Nov 29, 2022 57.68 58.09 57.68 58.09 383 +0.44(+0.77%)
Nov 28, 2022 58.08 58.29 57.64 57.64 8,740 -0.98(-1.67%)
Nov 25, 2022 58.79 58.79 58.61 58.62 1,812 -0.37(-0.63%)
Nov 23, 2022 58.94 59.00 58.80 59.00 31,049 +0.57(+0.98%)
Nov 22, 2022 57.72 58.45 57.61 58.43 2,695 +0.73(+1.27%)
Nov 21, 2022 57.69 57.69 57.69 57.69 483 +0.18(+0.31%)
Nov 18, 2022 58.11 58.11 57.44 57.52 1,819 +0.03(+0.05%)
Nov 17, 2022 57.49 57.49 57.49 57.49 334 -0.46(-0.80%)
Nov 16, 2022 58.02 58.02 57.95 57.95 916 -0.25(-0.43%)
Nov 15, 2022 58.13 58.20 58.01 58.20 420 +0.98(+1.70%)
Nov 14, 2022 57.81 57.81 57.23 57.23 182,800 -0.82(-1.41%)
Nov 11, 2022 58.17 58.17 58.01 58.05 365 +0.55(+0.97%)
Nov 10, 2022 57.19 57.49 57.15 57.49 164,633 +3.20(+5.90%)
Nov 09, 2022 54.57 54.76 54.29 54.29 4,282 -1.39(-2.50%)
Nov 08, 2022 55.67 55.68 55.67 55.68 2,057 -0.01(-0.02%)
Nov 07, 2022 55.69 55.69 55.69 55.69 96 -0.03(-0.05%)
Nov 04, 2022 56.03 56.13 55.72 55.72 22,903 +0.73(+1.33%)
Nov 03, 2022 54.50 55.10 54.50 54.99 547 -0.87(-1.56%)
Nov 02, 2022 56.70 56.70 55.86 55.86 1,514 -0.83(-1.46%)
Nov 01, 2022 56.53 56.69 56.49 56.69 5,273 +0.42(+0.74%)
Oct 31, 2022 56.63 56.70 56.27 56.27 84,211 -1.64(-2.84%)
Oct 28, 2022 57.91 57.91 57.91 57.91 231 +0.82(+1.44%)
Oct 27, 2022 56.64 57.09 56.54 57.09 60,683 +1.24(+2.22%)
Oct 26, 2022 56.26 56.30 55.75 55.85 147,271 +0.06(+0.11%)
Oct 25, 2022 55.78 55.79 55.78 55.79 569 +1.07(+1.96%)
Oct 24, 2022 55.16 55.16 54.72 54.72 297 +0.00(+0.01%)
Oct 21, 2022 54.72 54.72 54.72 54.72 110 +1.11(+2.07%)
Oct 20, 2022 53.61 53.61 53.61 53.61 195 -0.61(-1.12%)
Oct 19, 2022 54.22 54.22 54.22 54.22 129 -0.91(-1.66%)
Oct 18, 2022 55.15 55.33 55.09 55.13 6,589 +0.45(+0.82%)
Oct 17, 2022 54.68 54.68 54.68 54.68 105 +1.49(+2.79%)
Oct 14, 2022 53.80 53.80 53.20 53.20 237 -0.64(-1.19%)
Oct 13, 2022 53.84 53.84 53.84 53.84 131 +0.25(+0.46%)
Oct 12, 2022 53.59 53.59 53.59 53.59 203 +0.20(+0.37%)
Oct 11, 2022 53.32 53.39 53.32 53.39 419 +0.22(+0.41%)
Oct 10, 2022 53.18 53.18 53.18 53.18 129 -1.26(-2.32%)
Oct 07, 2022 55.22 55.22 54.44 54.44 386 -1.11(-1.99%)
Oct 06, 2022 55.55 55.55 55.55 55.55 393 -0.57(-1.02%)
Oct 05, 2022 55.64 56.12 55.64 56.12 252 -0.08(-0.14%)
Oct 04, 2022 55.40 56.20 55.40 56.19 3,982 +1.88(+3.47%)
Oct 03, 2022 54.31 54.31 54.31 54.31 150 +1.40(+2.65%)
Sep 30, 2022 53.12 53.12 52.91 52.91 329 -0.30(-0.56%)
Sep 29, 2022 53.21 53.21 53.21 53.21 267 -0.96(-1.77%)
Sep 28, 2022 53.08 54.17 53.02 54.17 5,491 +1.52(+2.89%)
Sep 27, 2022 53.54 53.54 52.64 52.64 411 -0.21(-0.39%)
Sep 26, 2022 53.66 53.66 52.85 52.85 127 -1.27(-2.35%)
Sep 23, 2022 54.70 54.80 54.13 54.13 1,208 -1.43(-2.57%)
Sep 22, 2022 55.97 55.97 55.55 55.55 158 -0.64(-1.13%)
Sep 21, 2022 56.60 56.91 55.58 56.19 678 -0.31(-0.56%)
Sep 20, 2022 56.51 56.51 56.51 56.51 1 -1.11(-1.93%)
Sep 19, 2022 56.60 57.62 56.60 57.62 311 +0.53(+0.93%)
Sep 16, 2022 56.14 57.09 56.14 57.09 474 +0.12(+0.21%)
Sep 15, 2022 57.05 57.05 56.96 56.96 221 -0.64(-1.11%)
Sep 14, 2022 57.47 57.61 57.47 57.61 134 +0.07(+0.11%)
Sep 13, 2022 58.60 58.72 57.54 57.54 668 -2.53(-4.22%)
Sep 12, 2022 60.07 60.07 60.07 60.07 106 +0.28(+0.46%)
Sep 09, 2022 59.80 59.80 59.80 59.80 105 +0.52(+0.88%)
Sep 08, 2022 58.48 59.28 58.48 59.28 812 +0.51(+0.86%)
Sep 07, 2022 58.77 58.77 58.77 58.77 0 +1.52(+2.65%)
Sep 06, 2022 57.25 57.25 57.25 57.25 0 -0.17(-0.29%)
Sep 02, 2022 58.35 58.35 57.42 57.42 169 -0.18(-0.31%)
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.