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 (%)
Feb 28, 2013 41.14 41.18 41.13 41.17 2,513 -0.02(-0.06%)
Feb 27, 2013 41.16 41.20 41.16 41.19 534 +0.25(+0.60%)
Feb 26, 2013 40.69 40.94 40.66 40.94 7,037 +0.10(+0.25%)
Feb 22, 2013 40.97 40.97 40.73 40.84 5,215 +0.14(+0.35%)
Feb 21, 2013 40.70 40.70 40.70 40.70 5,026 -0.11(-0.27%)
Feb 20, 2013 40.81 40.81 40.81 40.81 3,141 +0.06(+0.15%)
Feb 19, 2013 40.78 40.78 40.70 40.74 928 +0.12(+0.29%)
Feb 15, 2013 40.63 40.63 40.63 40.63 251 -0.05(-0.11%)
Feb 14, 2013 40.57 40.67 40.57 40.67 2,010 +0.41(+1.01%)
Feb 11, 2013 40.24 40.27 40.27 40.27 11,058 +0.04(+0.10%)
Feb 08, 2013 40.23 40.23 40.23 40.23 125 -0.29(-0.73%)
Feb 05, 2013 40.50 40.52 40.52 40.52 376 -0.33(-0.80%)
Feb 01, 2013 40.72 40.85 40.85 40.85 1,130 +0.41(+1.00%)
Jan 31, 2013 40.15 40.81 40.15 40.44 4,435 -0.25(-0.63%)
Jan 30, 2013 41.28 41.28 40.70 40.70 7,267 -0.61(-1.48%)
Jan 29, 2013 41.23 41.31 41.23 41.31 265 -0.11(-0.27%)
Jan 23, 2013 41.45 41.42 41.42 41.42 2,764 -0.01(-0.03%)
Jan 22, 2013 41.43 41.43 41.43 41.43 481 +0.14(+0.34%)
Jan 18, 2013 41.30 41.32 41.29 41.29 4,900 +0.07(+0.17%)
Jan 17, 2013 41.22 41.22 41.22 41.22 879 +0.12(+0.29%)
Jan 16, 2013 41.06 41.10 40.97 41.10 2,846 +0.08(+0.19%)
Jan 15, 2013 40.99 41.02 40.99 41.02 909 -0.16(-0.39%)
Jan 14, 2013 41.05 41.18 41.05 41.18 1,319 +0.18(+0.45%)
Jan 10, 2013 40.98 41.00 41.00 41.00 376 +0.16(+0.39%)
Jan 08, 2013 40.85 40.84 40.84 40.84 4,146 +0.05(+0.12%)
Jan 07, 2013 40.79 40.79 40.79 40.79 1,256 -0.07(-0.18%)
Jan 04, 2013 40.78 40.86 40.78 40.86 502 -0.10(-0.23%)
Jan 03, 2013 40.89 41.08 40.88 40.96 30,033 -0.03(-0.08%)
Jan 02, 2013 40.90 41.01 40.08 40.99 15,205 +0.91(+2.26%)
Dec 31, 2012 39.99 40.19 39.99 40.08 36,065 +0.02(+0.04%)
Dec 28, 2012 40.08 40.08 40.06 40.07 809 +0.20(+0.50%)
Dec 26, 2012 39.87 39.87 39.87 39.87 0 +0.08(+0.20%)
Dec 24, 2012 39.79 39.79 39.79 39.79 125 -0.23(-0.58%)
Dec 21, 2012 39.95 40.09 39.95 40.02 9,424 +0.01(+0.02%)
Dec 20, 2012 40.32 40.32 40.01 40.01 753 -0.21(-0.53%)
Dec 18, 2012 40.11 40.23 40.23 40.23 251 +0.39(+0.98%)
Dec 17, 2012 39.84 39.84 39.84 39.84 1,130 +0.00(+0.00%)
Dec 14, 2012 39.84 39.85 39.84 39.84 376 -0.21(-0.52%)
Dec 13, 2012 40.31 40.43 40.00 40.04 12,440 -0.14(-0.34%)
Dec 12, 2012 40.18 40.33 40.18 40.18 1,130 +0.11(+0.28%)
Dec 11, 2012 39.99 40.27 39.99 40.07 5,008 +0.06(+0.16%)
Dec 06, 2012 39.33 40.00 40.00 40.00 2,890 +0.56(+1.41%)
Dec 05, 2012 39.45 39.45 39.45 39.45 243 +0.30(+0.77%)
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.