Skip to main content

Ultra Real Estate 2X ETF (NY: URE )

55.01 -0.38 (-0.69%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 25.73 26.36 25.11 26.32 1,492,280 +0.01(+0.05%)
Jul 28, 2011 26.36 26.81 25.82 26.31 1,330,481 -0.06(-0.23%)
Jul 27, 2011 27.62 27.65 26.32 26.37 1,484,765 -1.52(-5.44%)
Jul 26, 2011 27.94 28.08 27.48 27.89 539,503 +0.01(+0.03%)
Jul 25, 2011 27.94 28.25 27.74 27.88 810,688 -0.62(-2.16%)
Jul 22, 2011 28.55 28.57 28.42 28.49 863,255 +0.26(+0.92%)
Jul 21, 2011 28.11 28.53 28.08 28.23 1,406,149 +0.40(+1.44%)
Jul 20, 2011 27.62 27.87 27.36 27.83 676,482 +0.37(+1.36%)
Jul 19, 2011 26.84 27.48 26.77 27.46 1,112,290 +0.86(+3.25%)
Jul 18, 2011 26.87 26.93 26.17 26.59 739,602 -0.42(-1.56%)
Jul 15, 2011 26.65 27.02 26.36 27.01 1,232,621 +0.53(+2.01%)
Jul 14, 2011 27.22 27.23 26.30 26.48 1,636,565 -0.57(-2.11%)
Jul 13, 2011 27.78 27.78 27.03 27.05 1,218,514 -0.44(-1.62%)
Jul 12, 2011 27.16 28.22 27.13 27.50 1,947,793 +0.12(+0.43%)
Jul 11, 2011 27.69 27.92 27.29 27.38 1,662,415 -1.03(-3.64%)
Jul 08, 2011 27.92 28.43 27.77 28.41 940,409 -0.16(-0.57%)
Jul 07, 2011 28.21 28.67 28.21 28.58 1,295,342 +0.65(+2.31%)
Jul 06, 2011 27.38 27.96 27.30 27.93 962,461 +0.36(+1.29%)
Jul 05, 2011 27.24 27.67 26.95 27.57 1,040,379 +0.34(+1.24%)
Jul 01, 2011 26.35 27.34 26.33 27.23 1,288,854 +0.94(+3.56%)
Jun 30, 2011 26.29 26.56 26.09 26.30 1,049,409 +0.12(+0.47%)
Jun 29, 2011 25.77 26.28 25.63 26.17 997,192 +0.60(+2.34%)
Jun 28, 2011 25.31 25.63 25.05 25.58 766,139 +0.37(+1.48%)
Jun 27, 2011 24.99 25.36 24.94 25.20 1,066,131 +0.23(+0.92%)
Jun 24, 2011 25.16 25.40 24.68 24.97 728,064 -0.07(-0.26%)
Jun 23, 2011 25.24 25.30 24.51 25.04 2,676,901 -0.90(-3.46%)
Jun 22, 2011 25.88 26.44 25.88 25.94 1,800,094 -0.18(-0.71%)
Jun 21, 2011 25.95 26.18 25.66 26.12 1,506,315 +0.44(+1.73%)
Jun 20, 2011 25.64 25.79 25.56 25.68 1,245,956 +0.55(+2.19%)
Jun 17, 2011 25.20 25.28 24.69 25.13 1,002,169 +0.42(+1.71%)
Jun 16, 2011 24.50 24.91 24.03 24.71 2,031,306 +0.35(+1.44%)
Jun 15, 2011 24.77 25.01 24.01 24.35 1,861,964 -0.84(-3.32%)
Jun 14, 2011 24.90 25.30 24.79 25.19 1,103,740 +0.75(+3.06%)
Jun 13, 2011 24.43 24.84 24.16 24.44 959,255 +0.11(+0.47%)
Jun 10, 2011 25.37 25.43 24.24 24.33 1,694,972 -1.22(-4.77%)
Jun 09, 2011 26.19 26.19 25.33 25.55 1,331,645 -0.50(-1.92%)
Jun 08, 2011 26.03 26.53 25.95 26.05 1,258,451 -0.23(-0.87%)
Jun 07, 2011 25.99 26.70 25.87 26.28 1,000,100 +0.60(+2.33%)
Jun 06, 2011 26.30 26.54 25.66 25.68 832,846 -0.73(-2.75%)
Jun 03, 2011 25.71 26.66 25.63 26.40 1,180,095 +0.20(+0.76%)
May 24, 2011 26.09 26.35 25.98 26.21 840,962 +0.18(+0.69%)
May 23, 2011 25.97 26.27 25.95 26.03 1,265,460 -0.57(-2.13%)
May 20, 2011 26.96 27.12 26.54 26.59 1,059,025 -0.56(-2.07%)
May 19, 2011 27.12 27.43 26.78 27.16 1,086,588 +0.17(+0.62%)
May 18, 2011 26.56 27.04 26.24 26.99 831,904 +0.55(+2.06%)
May 17, 2011 26.31 26.60 26.12 26.44 1,224,331 -0.09(-0.35%)
May 16, 2011 26.18 26.85 26.12 26.54 1,992,940 +0.12(+0.45%)
May 13, 2011 26.97 27.01 26.27 26.42 1,405,399 -0.50(-1.85%)
May 12, 2011 26.69 27.04 26.33 26.91 1,878,878 -0.01(-0.05%)
May 11, 2011 27.49 27.59 26.76 26.93 1,209,459 -0.63(-2.30%)
May 10, 2011 26.95 27.63 26.94 27.56 1,137,565 +0.77(+2.89%)
May 09, 2011 26.51 26.87 26.30 26.79 881,388 +0.29(+1.08%)
May 06, 2011 27.32 27.32 26.34 26.50 1,931,136 -0.33(-1.23%)
May 05, 2011 26.56 27.27 26.50 26.83 1,666,604 -0.10(-0.38%)
May 04, 2011 27.17 27.26 26.69 26.93 887,741 -0.28(-1.02%)
May 03, 2011 27.57 27.83 26.62 27.21 1,262,547 -0.37(-1.35%)
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.