Ultra FTSE Europe ETF (NY: UPV )

69.15 USD -2.11 (-2.96%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 69.05 69.15 69.05 69.15 1,331 -2.11(-2.96%)
Sep 16, 2021 71.26 71.26 71.26 71.26 102 +0.01(+0.01%)
Sep 15, 2021 71.25 71.25 71.25 71.25 104 -0.11(-0.15%)
Sep 14, 2021 71.36 71.36 71.36 71.36 1 -0.24(-0.34%)
Sep 13, 2021 71.60 71.60 71.60 71.60 97 +0.70(+0.99%)
Sep 10, 2021 71.00 71.00 70.90 70.90 309 -0.47(-0.65%)
Sep 09, 2021 71.37 71.37 71.37 71.37 23 -0.40(-0.56%)
Sep 08, 2021 71.62 71.77 71.61 71.77 1,189 -1.49(-2.04%)
Sep 07, 2021 73.26 73.26 73.26 73.26 676 -0.54(-0.73%)
Sep 03, 2021 73.83 73.87 73.80 73.80 1,325 -0.59(-0.79%)
Sep 02, 2021 74.39 74.39 74.39 74.39 569 +0.76(+1.03%)
Sep 01, 2021 73.75 73.75 73.63 73.63 2,599 +1.05(+1.44%)
Aug 31, 2021 72.58 72.58 72.58 72.58 13 -0.44(-0.60%)
Aug 30, 2021 72.87 73.14 72.87 73.02 325 +0.08(+0.10%)
Aug 27, 2021 72.95 72.95 72.95 72.95 100 +1.53(+2.14%)
Aug 26, 2021 71.81 71.81 71.42 71.42 159 -0.81(-1.12%)
Aug 25, 2021 72.19 72.23 72.14 72.23 826 +0.17(+0.24%)
Aug 24, 2021 72.05 72.05 72.05 72.05 169 +0.15(+0.20%)
Aug 23, 2021 71.72 72.00 71.72 71.91 559 +1.21(+1.71%)
Aug 20, 2021 70.70 70.70 70.70 70.70 191 +0.72(+1.02%)
Aug 19, 2021 69.98 69.98 69.98 69.98 124 -1.74(-2.42%)
Aug 18, 2021 72.02 72.02 71.71 71.71 261 -0.24(-0.33%)
Aug 17, 2021 72.06 72.06 71.61 71.95 765 -1.29(-1.77%)
Aug 16, 2021 73.25 73.25 73.25 73.25 1,062 -0.60(-0.81%)
Aug 13, 2021 73.85 73.85 73.85 73.85 482 +0.95(+1.30%)
Aug 12, 2021 72.90 72.90 72.90 72.90 13 +0.05(+0.06%)
Aug 11, 2021 72.95 72.95 72.85 72.85 198 +1.02(+1.41%)
Aug 10, 2021 71.84 71.84 71.84 71.84 31 +0.29(+0.40%)
Aug 09, 2021 71.55 71.55 71.55 71.55 33 -0.08(-0.11%)
Aug 06, 2021 71.63 71.63 71.63 71.63 100 -0.77(-1.06%)
Aug 05, 2021 72.39 72.39 72.39 72.39 58 +0.63(+0.88%)
Aug 04, 2021 71.97 71.97 71.76 71.76 779 -0.03(-0.05%)
Aug 03, 2021 71.50 71.88 71.50 71.80 3,373 +1.10(+1.56%)
Aug 02, 2021 70.96 71.03 70.70 70.70 370 +0.57(+0.81%)
Jul 30, 2021 70.30 70.30 70.13 70.13 211 -0.74(-1.04%)
Jul 29, 2021 70.94 71.10 70.87 70.87 1,289 +1.10(+1.58%)
Jul 28, 2021 69.76 69.76 69.76 69.76 123 +0.72(+1.05%)
Jul 27, 2021 69.04 69.04 69.04 69.04 25 -0.31(-0.44%)
Jul 26, 2021 69.23 69.35 69.18 69.35 437 +0.50(+0.72%)
Jul 23, 2021 68.85 68.85 68.85 68.85 100 +1.18(+1.74%)
Jul 22, 2021 68.39 68.39 67.67 67.67 183 +0.28(+0.42%)
Jul 21, 2021 67.39 67.39 67.39 67.39 26 +2.30(+3.54%)
Jul 20, 2021 64.66 65.09 64.66 65.09 1,929 +1.02(+1.60%)
Jul 19, 2021 64.04 64.06 63.63 64.06 2,174 -2.81(-4.20%)
Jul 16, 2021 66.87 66.87 66.87 66.87 149 -0.95(-1.40%)
Jul 15, 2021 67.82 67.82 67.82 67.82 544 -1.49(-2.15%)
Jul 14, 2021 69.31 69.31 69.31 69.31 16 +0.32(+0.47%)
Jul 13, 2021 68.99 68.99 68.99 68.99 891 -0.94(-1.34%)
Jul 12, 2021 69.92 69.92 69.92 69.92 63 +0.68(+0.99%)
Jul 09, 2021 69.00 69.24 69.00 69.24 624 +2.17(+3.24%)
Jul 08, 2021 67.14 67.14 66.32 67.07 6,023 -1.86(-2.70%)
Jul 07, 2021 68.93 68.93 68.93 68.93 7 +0.76(+1.12%)
Jul 06, 2021 68.77 68.81 68.17 68.17 728 -0.75(-1.09%)
Jul 02, 2021 68.41 68.92 68.41 68.92 2,586 +0.43(+0.62%)
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.