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

Ultra Utilities 2X ETF (NY: UPW )

67.62 +2.21 (+3.38%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Feb 26, 2010 9.111 9.111 8.946 8.946 17,913 -0.10(-1.14%)
Feb 25, 2010 8.892 9.057 8.794 9.049 288,460 -0.03(-0.30%)
Feb 24, 2010 9.100 9.100 8.933 9.076 19,611 +0.01(+0.10%)
Feb 23, 2010 9.175 9.224 9.054 9.067 33,536 -0.15(-1.68%)
Feb 22, 2010 9.502 9.648 9.221 9.221 110,877 -0.11(-1.13%)
Feb 19, 2010 8.910 9.360 8.730 9.327 334,054 +0.24(+2.66%)
Feb 18, 2010 8.892 9.087 8.508 9.085 26,938 +0.10(+1.09%)
Feb 17, 2010 9.098 9.098 8.948 8.987 48,456 -0.02(-0.20%)
Feb 16, 2010 8.853 9.005 8.853 9.005 13,945 +0.31(+3.61%)
Feb 12, 2010 8.593 8.691 8.691 8.691 75,725 -0.07(-0.76%)
Feb 11, 2010 8.601 8.771 8.538 8.758 19,595 +0.13(+1.49%)
Feb 10, 2010 8.631 8.681 8.515 8.629 26,810 -0.11(-1.28%)
Feb 09, 2010 8.686 8.873 8.686 8.741 11,413 +0.20(+2.39%)
Feb 08, 2010 8.665 8.725 8.536 8.536 25,230 -0.17(-1.98%)
Feb 05, 2010 8.755 9.087 8.498 8.709 88,000 -0.06(-0.65%)
Feb 04, 2010 9.080 9.080 8.766 8.766 42,449 -0.49(-5.31%)
Feb 03, 2010 9.332 9.332 9.205 9.257 16,477 -0.12(-1.26%)
Feb 02, 2010 9.270 9.391 9.266 9.376 12,605 +0.19(+2.06%)
Feb 01, 2010 9.131 9.193 9.069 9.187 59,578 +0.05(+0.55%)
Jan 29, 2010 9.270 9.340 9.121 9.136 32,317 -0.11(-1.20%)
Jan 28, 2010 9.523 9.523 9.149 9.247 29,513 -0.15(-1.59%)
Jan 27, 2010 9.291 9.396 9.116 9.396 48,534 -0.11(-1.14%)
Jan 26, 2010 8.766 9.575 8.766 9.505 39,062 +0.04(+0.44%)
Jan 25, 2010 9.528 9.529 9.335 9.463 45,847 +0.11(+1.16%)
Jan 22, 2010 9.636 9.690 9.301 9.355 62,172 -0.39(-4.00%)
Jan 21, 2010 10.12 10.12 9.703 9.745 45,629 -0.29(-2.87%)
Jan 20, 2010 10.06 10.09 9.863 10.03 37,082 -0.21(-2.06%)
Jan 19, 2010 9.901 10.24 9.901 10.24 94,664 +0.25(+2.47%)
Jan 15, 2010 10.02 9.996 9.996 9.996 139,801 -0.12(-1.15%)
Jan 14, 2010 10.13 10.17 10.03 10.11 23,463 -0.05(-0.53%)
Jan 13, 2010 10.08 10.17 9.953 10.17 82,793 +0.22(+2.17%)
Jan 12, 2010 10.01 10.08 9.932 9.950 60,561 -0.10(-0.95%)
Jan 11, 2010 9.999 10.06 9.927 10.05 109,771 +0.19(+1.88%)
Jan 08, 2010 9.837 9.863 9.747 9.860 21,960 -0.01(-0.13%)
Jan 07, 2010 9.873 9.912 9.819 9.873 44,926 -0.09(-0.88%)
Jan 06, 2010 9.814 9.996 9.814 9.960 90,835 +0.11(+1.15%)
Jan 05, 2010 10.04 10.06 9.765 9.847 175,042 -0.21(-2.05%)
Jan 04, 2010 10.06 10.19 10.01 10.05 212,796 +0.07(+0.70%)
Dec 31, 2009 10.28 9.984 9.984 9.984 205,041 -0.30(-2.95%)
Dec 30, 2009 10.20 10.29 10.20 10.29 13,086 -0.00(-0.02%)
Dec 29, 2009 10.28 10.36 10.28 10.29 65,465 -0.01(-0.10%)
Dec 28, 2009 10.30 11.93 10.22 10.30 600,776 +0.04(+0.35%)
Dec 24, 2009 10.18 10.29 10.18 10.26 138,888 +0.15(+1.48%)
Dec 23, 2009 10.20 10.20 10.03 10.11 125,529 -0.04(-0.41%)
Dec 22, 2009 10.42 10.42 10.13 10.16 163,676 -0.10(-0.95%)
Dec 21, 2009 10.11 10.37 9.819 10.25 58,650 +0.11(+1.04%)
Dec 18, 2009 10.24 10.25 10.02 10.15 58,145 +0.03(+0.31%)
Dec 17, 2009 10.11 10.18 10.02 10.12 78,226 -0.10(-0.99%)
Dec 16, 2009 10.30 10.32 10.17 10.22 103,386 -0.04(-0.38%)
Dec 15, 2009 10.32 10.32 10.15 10.26 74,611 -0.05(-0.52%)
Dec 14, 2009 10.34 10.35 10.24 10.31 551,274 +0.10(+0.98%)
Dec 11, 2009 10.01 10.22 9.930 10.21 162,204 +0.31(+3.09%)
Dec 10, 2009 9.801 9.915 9.731 9.904 26,678 +0.26(+2.67%)
Dec 09, 2009 9.577 9.646 9.520 9.646 13,358 +0.04(+0.38%)
Dec 08, 2009 9.528 9.680 9.469 9.610 27,288 -0.07(-0.69%)
Dec 07, 2009 9.671 9.762 9.626 9.677 65,535 +0.18(+1.85%)
Dec 04, 2009 9.772 9.834 9.324 9.501 40,856 -0.05(-0.48%)
Dec 03, 2009 9.613 9.721 9.483 9.547 74,444 +0.01(+0.12%)
Dec 02, 2009 9.335 9.548 9.335 9.536 66,087 +0.21(+2.29%)
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.