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

Ultra Utilities 2X ETF (NY: UPW )

67.24 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2009 6.667 6.948 6.667 6.948 42,957 +0.29(+4.33%)
Apr 30, 2009 6.886 7.177 6.533 6.659 138,247 +0.01(+0.12%)
Apr 29, 2009 6.654 6.742 6.561 6.651 150,352 +0.14(+2.09%)
Apr 28, 2009 6.438 6.646 6.436 6.515 56,033 +0.03(+0.52%)
Apr 27, 2009 6.301 6.608 6.301 6.482 44,755 +0.15(+2.32%)
Apr 24, 2009 6.286 6.507 6.286 6.335 122,741 -0.06(-0.97%)
Apr 23, 2009 6.392 6.420 6.322 6.397 78,405 -0.02(-0.24%)
Apr 22, 2009 6.425 6.561 6.412 6.412 65,861 -0.13(-2.05%)
Apr 21, 2009 6.603 6.608 6.180 6.546 43,373 +0.05(+0.83%)
Apr 20, 2009 6.721 6.721 6.492 6.492 428,832 -0.21(-3.11%)
Apr 17, 2009 6.667 6.747 6.651 6.700 57,400 +0.03(+0.50%)
Apr 16, 2009 6.821 6.821 6.610 6.667 61,275 +0.05(+0.78%)
Apr 15, 2009 6.564 6.628 6.429 6.615 41,256 +0.17(+2.64%)
Apr 14, 2009 6.451 6.520 6.425 6.445 63,931 -0.20(-3.02%)
Apr 13, 2009 6.618 6.681 6.533 6.646 47,796 -0.13(-1.97%)
Apr 09, 2009 6.948 6.952 6.667 6.780 62,821 +0.02(+0.30%)
Apr 08, 2009 6.595 6.760 6.595 6.760 29,587 +0.19(+2.90%)
Apr 07, 2009 6.793 6.793 6.438 6.569 34,907 -0.11(-1.70%)
Apr 06, 2009 6.628 6.832 6.613 6.682 36,872 -0.09(-1.37%)
Apr 03, 2009 6.651 6.834 6.435 6.775 72,960 +0.06(+0.92%)
Apr 02, 2009 6.749 6.863 6.518 6.713 126,799 +0.16(+2.44%)
Apr 01, 2009 6.332 6.618 6.180 6.554 127,048 +0.05(+0.79%)
Mar 31, 2009 6.381 6.689 6.180 6.502 64,553 +0.17(+2.64%)
Mar 30, 2009 6.299 6.541 6.183 6.335 93,892 -0.43(-6.36%)
Mar 26, 2009 6.695 6.783 6.466 6.765 71,966 +0.21(+3.14%)
Mar 25, 2009 6.077 6.801 6.077 6.559 277,000 -0.02(-0.37%)
Mar 24, 2009 6.785 6.824 6.566 6.583 75,620 -0.34(-4.93%)
Mar 23, 2009 6.602 6.924 6.587 6.924 263,369 +0.51(+7.90%)
Mar 20, 2009 6.566 6.711 6.394 6.417 280,980 -0.09(-1.42%)
Mar 19, 2009 6.412 6.554 6.304 6.510 313,624 +0.19(+2.97%)
Mar 18, 2009 6.471 6.471 5.678 6.322 245,580 +0.32(+5.41%)
Mar 17, 2009 6.031 6.031 5.675 5.997 773,733 +0.20(+3.51%)
Mar 16, 2009 5.678 5.982 5.678 5.794 531,613 +0.25(+4.60%)
Mar 13, 2009 5.410 5.557 5.410 5.539 0 +0.19(+3.46%)
Mar 12, 2009 5.225 5.408 5.115 5.354 115,161 +0.13(+2.46%)
Mar 11, 2009 5.284 5.343 5.181 5.225 717,304 -0.01(-0.20%)
Mar 10, 2009 5.199 5.359 5.140 5.235 226,357 +0.23(+4.69%)
Mar 09, 2009 5.212 5.534 4.936 5.001 103,705 -0.25(-4.85%)
Mar 06, 2009 5.536 5.536 5.014 5.256 0 +0.07(+1.26%)
Mar 05, 2009 5.189 5.373 5.094 5.190 113,969 -0.45(-7.96%)
Mar 04, 2009 5.382 5.758 5.279 5.639 109,305 -0.20(-3.36%)
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.