Ultra 20+ Year Treasury ETF (NY: UBT )

51.97 USD -1.50 (-2.81%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 53.15 53.79 53.13 53.47 24,152 -0.39(-0.72%)
Sep 24, 2021 54.50 54.52 53.77 53.86 67,663 -1.09(-1.98%)
Sep 23, 2021 56.51 56.51 54.95 54.95 64,938 -2.57(-4.47%)
Sep 22, 2021 56.77 57.52 56.60 57.52 35,037 +0.66(+1.16%)
Sep 21, 2021 56.70 56.90 56.38 56.86 39,808 -0.09(-0.16%)
Sep 20, 2021 56.61 57.16 56.40 56.95 59,648 +1.35(+2.43%)
Sep 17, 2021 55.56 55.63 55.27 55.60 27,109 -0.55(-0.98%)
Sep 16, 2021 55.97 56.51 55.86 56.15 37,043 -0.51(-0.90%)
Sep 15, 2021 57.14 57.14 56.17 56.66 43,769 -0.36(-0.63%)
Sep 14, 2021 56.04 57.39 55.95 57.02 70,729 +1.27(+2.28%)
Sep 13, 2021 55.50 55.79 55.41 55.75 40,798 +0.67(+1.22%)
Sep 10, 2021 55.43 55.58 54.83 55.08 23,526 -0.91(-1.63%)
Sep 09, 2021 54.90 56.15 54.71 55.99 63,899 +1.32(+2.41%)
Sep 08, 2021 54.53 54.86 54.34 54.67 67,687 +0.65(+1.20%)
Sep 07, 2021 54.33 54.37 53.80 54.02 53,904 -0.89(-1.62%)
Sep 03, 2021 54.95 54.97 54.70 54.91 39,925 -0.96(-1.72%)
Sep 02, 2021 55.68 55.89 55.36 55.87 33,769 +0.46(+0.83%)
Sep 01, 2021 55.76 55.76 55.09 55.41 223,168 +0.08(+0.14%)
Aug 31, 2021 55.88 56.13 55.06 55.33 51,609 -0.67(-1.20%)
Aug 30, 2021 55.42 56.03 55.36 56.00 34,359 +0.27(+0.48%)
Aug 27, 2021 55.04 55.75 54.98 55.73 65,338 +0.69(+1.25%)
Aug 26, 2021 54.63 55.04 54.48 55.04 45,443 +0.36(+0.66%)
Aug 25, 2021 55.56 55.63 54.43 54.68 104,084 -0.98(-1.76%)
Aug 24, 2021 55.97 56.14 55.61 55.66 62,251 -0.82(-1.45%)
Aug 23, 2021 56.51 56.52 56.10 56.48 164,004 -0.03(-0.05%)
Aug 20, 2021 56.61 56.74 56.31 56.51 71,255 +0.08(+0.13%)
Aug 19, 2021 56.41 56.44 56.05 56.43 94,732 +0.78(+1.41%)
Aug 18, 2021 55.15 55.68 54.99 55.65 32,710 +0.33(+0.60%)
Aug 17, 2021 55.31 55.56 55.21 55.32 27,247 -0.02(-0.04%)
Aug 16, 2021 55.55 56.02 55.28 55.34 44,068 +0.35(+0.64%)
Aug 13, 2021 53.84 55.01 53.84 54.99 40,853 +1.57(+2.94%)
Aug 12, 2021 53.29 53.53 52.84 53.42 28,950 -0.12(-0.22%)
Aug 11, 2021 53.51 54.00 52.64 53.54 48,157 -0.11(-0.21%)
Aug 10, 2021 54.30 54.33 53.64 53.65 18,904 -0.47(-0.87%)
Aug 09, 2021 54.72 55.06 54.12 54.12 36,128 -0.39(-0.72%)
Aug 06, 2021 54.93 55.19 54.45 54.51 37,179 -1.87(-3.32%)
Aug 05, 2021 56.63 56.75 56.26 56.38 10,958 -0.62(-1.09%)
Aug 04, 2021 57.36 57.50 56.05 57.00 40,793 +0.31(+0.55%)
Aug 03, 2021 56.79 57.04 56.50 56.69 39,221 -0.02(-0.04%)
Aug 02, 2021 55.79 56.98 55.62 56.71 135,671 +0.98(+1.76%)
Jul 30, 2021 55.45 55.85 55.45 55.73 31,801 +0.54(+0.98%)
Jul 29, 2021 55.16 55.50 55.06 55.19 37,677 -0.58(-1.03%)
Jul 28, 2021 55.12 55.78 54.96 55.77 25,578 -0.03(-0.06%)
Jul 27, 2021 55.57 55.80 55.40 55.80 93,512 +1.18(+2.16%)
Jul 26, 2021 55.33 55.33 54.55 54.62 16,025 -0.36(-0.65%)
Jul 23, 2021 54.51 55.03 54.48 54.98 64,280 -0.72(-1.29%)
Jul 22, 2021 54.56 55.87 54.56 55.70 30,168 +1.00(+1.83%)
Jul 21, 2021 54.76 54.84 54.17 54.70 44,671 -1.35(-2.41%)
Jul 20, 2021 58.03 58.14 55.92 56.05 43,920 -1.14(-1.99%)
Jul 19, 2021 56.83 57.51 56.62 57.19 53,442 +2.37(+4.32%)
Jul 16, 2021 54.16 54.87 54.16 54.82 43,134 -0.16(-0.29%)
Jul 15, 2021 54.63 55.06 53.94 54.98 29,790 +1.13(+2.10%)
Jul 14, 2021 53.15 53.85 53.12 53.85 26,799 +1.24(+2.36%)
Jul 13, 2021 53.76 54.21 52.27 52.61 37,958 -0.83(-1.55%)
Jul 12, 2021 53.99 53.99 53.34 53.44 80,243 -0.14(-0.26%)
Jul 09, 2021 53.84 53.85 53.55 53.58 39,101 -1.59(-2.88%)
Jul 08, 2021 55.31 55.75 54.85 55.17 49,219 +0.49(+0.90%)
Jul 07, 2021 54.28 55.03 54.18 54.67 29,447 +0.98(+1.83%)
Jul 06, 2021 52.90 53.81 52.90 53.69 31,515 +1.12(+2.13%)
Jul 02, 2021 51.93 52.57 51.90 52.57 69,031 +0.73(+1.41%)
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.