Skip to main content

Ultra Real Estate 2X ETF (NY: URE )

55.16 -0.23 (-0.42%)
Streaming Delayed Price Updated: 9:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 55.88 55.88 55.01 55.38 35,435 -0.05(-0.10%)
May 30, 2017 55.64 56.00 55.42 55.43 20,741 -0.37(-0.67%)
May 26, 2017 56.31 56.31 55.56 55.81 47,190 -0.65(-1.16%)
May 25, 2017 56.17 56.93 56.17 56.46 43,093 +0.19(+0.33%)
May 24, 2017 55.55 56.38 55.55 56.28 53,853 +0.72(+1.30%)
May 23, 2017 55.39 55.94 55.39 55.55 34,371 +0.21(+0.37%)
May 22, 2017 55.33 55.58 55.05 55.35 33,417 +0.38(+0.70%)
May 19, 2017 54.08 55.43 53.96 54.96 43,739 +0.66(+1.21%)
May 18, 2017 53.87 54.49 53.22 54.31 61,258 +0.30(+0.55%)
May 17, 2017 53.44 54.44 53.44 54.01 55,982 +0.49(+0.92%)
May 16, 2017 54.25 54.30 53.36 53.51 62,229 -0.61(-1.12%)
May 15, 2017 53.90 54.70 53.70 54.12 35,045 +0.44(+0.82%)
May 12, 2017 53.98 54.17 53.57 53.68 29,179 -0.32(-0.58%)
May 11, 2017 54.31 54.31 53.36 54.00 89,807 -0.57(-1.05%)
May 10, 2017 54.01 54.94 53.80 54.57 218,093 +0.58(+1.08%)
May 09, 2017 54.52 54.52 53.64 53.99 73,268 -0.63(-1.15%)
May 08, 2017 55.45 55.45 54.08 54.61 76,586 -0.61(-1.11%)
May 05, 2017 54.31 55.24 54.31 55.22 57,074 +0.96(+1.78%)
May 04, 2017 54.14 54.26 53.16 54.26 113,128 -0.43(-0.79%)
May 03, 2017 55.85 56.17 54.37 54.69 89,124 -1.37(-2.44%)
May 02, 2017 56.16 56.60 55.74 56.06 95,673 -0.26(-0.46%)
May 01, 2017 55.74 56.44 55.41 56.32 54,781 +0.66(+1.19%)
Apr 28, 2017 56.58 56.77 55.31 55.65 105,527 -1.02(-1.80%)
Apr 27, 2017 56.27 57.28 56.27 56.67 104,638 +0.21(+0.37%)
Apr 26, 2017 57.14 57.38 56.44 56.46 61,369 -0.85(-1.48%)
Apr 25, 2017 56.88 57.39 56.88 57.31 30,743 +0.32(+0.56%)
Apr 24, 2017 58.50 58.50 56.17 56.99 62,201 -1.03(-1.77%)
Apr 21, 2017 58.30 58.39 57.85 58.02 82,288 -0.37(-0.64%)
Apr 20, 2017 58.35 58.55 57.77 58.39 75,796 -0.00(-0.01%)
Apr 19, 2017 58.39 58.85 58.24 58.40 66,888 -0.17(-0.29%)
Apr 18, 2017 58.37 58.61 58.22 58.56 50,592 +0.25(+0.43%)
Apr 17, 2017 57.22 58.35 57.22 58.31 57,667 +1.40(+2.46%)
Apr 13, 2017 57.20 57.39 56.86 56.91 69,634 -0.20(-0.35%)
Apr 12, 2017 57.31 57.63 56.97 57.12 93,531 -0.25(-0.43%)
Apr 11, 2017 56.77 57.49 56.66 57.36 138,183 +0.70(+1.23%)
Apr 10, 2017 55.75 56.77 55.75 56.66 68,074 +0.69(+1.22%)
Apr 07, 2017 56.20 56.36 55.94 55.98 65,778 +0.16(+0.29%)
Apr 06, 2017 55.00 55.92 54.61 55.82 44,518 +0.68(+1.23%)
Apr 05, 2017 55.11 55.80 55.11 55.14 62,021 +0.04(+0.07%)
Apr 04, 2017 55.11 55.72 55.02 55.11 46,380 -0.06(-0.12%)
Apr 03, 2017 54.80 55.29 54.80 55.17 53,203 +0.11(+0.20%)
Mar 31, 2017 54.74 55.30 54.47 55.06 86,678 +0.51(+0.94%)
Mar 30, 2017 54.19 54.58 53.50 54.55 53,787 +0.29(+0.54%)
Mar 29, 2017 53.82 54.26 53.51 54.26 77,619 +0.50(+0.94%)
Mar 28, 2017 53.15 53.84 52.68 53.75 91,308 +0.51(+0.95%)
Mar 27, 2017 53.48 54.14 52.91 53.25 204,128 -0.75(-1.39%)
Mar 24, 2017 54.44 54.68 53.89 53.99 145,732 -0.11(-0.19%)
Mar 23, 2017 53.47 54.82 53.26 54.10 92,566 +0.75(+1.40%)
Mar 22, 2017 53.35 53.56 52.40 53.35 155,544 +0.05(+0.10%)
Mar 21, 2017 53.81 54.18 53.19 53.30 103,150 -0.30(-0.57%)
Mar 20, 2017 53.70 54.01 53.44 53.60 80,069 -0.05(-0.09%)
Mar 17, 2017 53.52 53.95 53.18 53.65 212,406 +0.43(+0.82%)
Mar 16, 2017 53.15 53.87 53.04 53.21 64,665 -0.16(-0.31%)
Mar 15, 2017 51.64 53.90 51.64 53.38 128,367 +1.94(+3.77%)
Mar 14, 2017 51.57 51.71 51.07 51.44 70,452 -0.18(-0.35%)
Mar 13, 2017 51.46 52.19 51.38 51.62 119,316 +0.13(+0.26%)
Mar 10, 2017 52.68 52.85 51.03 51.49 147,273 -0.14(-0.27%)
Mar 09, 2017 52.77 53.38 51.41 51.63 168,642 -1.35(-2.55%)
Mar 08, 2017 54.29 54.29 52.93 52.98 109,586 -1.77(-3.24%)
Mar 07, 2017 55.15 55.16 54.33 54.75 78,185 -0.45(-0.81%)
Mar 06, 2017 55.39 55.41 54.71 55.20 50,529 -0.53(-0.95%)
Mar 03, 2017 55.96 55.96 54.72 55.73 52,389 -0.30(-0.53%)
Mar 02, 2017 56.10 56.36 55.73 56.03 48,608 -0.42(-0.74%)
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.