Skip to main content

Ultra Real Estate 2X ETF (NY: URE )

55.24 -0.15 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 59.22 60.72 59.22 60.72 14,855 +1.31(+2.21%)
Sep 27, 2018 58.95 59.67 58.95 59.40 8,144 +0.65(+1.11%)
Sep 26, 2018 59.96 59.96 58.61 58.75 9,295 -1.26(-2.10%)
Sep 25, 2018 60.11 60.19 59.92 60.00 7,758 -0.02(-0.03%)
Sep 24, 2018 61.85 61.85 59.69 60.02 28,143 -2.22(-3.57%)
Sep 21, 2018 61.96 62.78 61.96 62.24 14,047 +0.31(+0.51%)
Sep 20, 2018 60.96 62.09 60.96 61.93 12,671 +0.68(+1.10%)
Sep 19, 2018 62.56 62.56 61.12 61.25 9,480 -1.46(-2.33%)
Sep 18, 2018 63.10 63.34 62.56 62.72 7,894 -0.47(-0.74%)
Sep 17, 2018 62.38 63.39 62.38 63.18 7,890 +0.35(+0.55%)
Sep 14, 2018 63.71 63.71 62.06 62.84 11,778 -1.06(-1.65%)
Sep 13, 2018 63.27 63.95 63.27 63.89 2,335 +0.82(+1.31%)
Sep 12, 2018 63.87 63.87 62.82 63.07 6,076 -0.05(-0.07%)
Sep 11, 2018 63.06 63.23 63.04 63.11 1,534 -0.28(-0.44%)
Sep 10, 2018 63.39 63.70 63.32 63.39 4,734 +0.76(+1.21%)
Sep 07, 2018 62.87 63.31 62.47 62.63 8,644 -1.37(-2.14%)
Sep 06, 2018 63.68 64.22 63.68 64.00 12,217 +0.32(+0.51%)
Sep 05, 2018 62.73 63.92 62.40 63.68 4,444 +0.63(+1.00%)
Sep 04, 2018 64.18 64.19 62.81 63.05 12,583 -1.18(-1.84%)
Aug 31, 2018 64.23 64.23 64.23 0 +0.42(+0.65%)
Aug 30, 2018 64.72 64.78 63.78 63.82 7,124 -0.64(-0.99%)
Aug 29, 2018 64.65 64.78 64.43 64.45 11,126 -0.04(-0.06%)
Aug 28, 2018 63.06 64.51 63.06 64.49 28,338 +1.43(+2.26%)
Aug 27, 2018 63.09 63.09 62.71 63.07 2,165 -0.23(-0.37%)
Aug 24, 2018 62.64 63.30 62.64 63.30 37,929 +0.57(+0.91%)
Aug 23, 2018 63.01 63.16 62.67 62.72 2,955 -0.23(-0.37%)
Aug 22, 2018 63.69 63.69 62.60 62.96 10,990 -0.80(-1.25%)
Aug 21, 2018 64.59 64.59 63.51 63.75 14,038 -0.70(-1.09%)
Aug 20, 2018 64.69 65.09 64.45 64.45 9,398 +0.06(+0.10%)
Aug 17, 2018 63.38 64.42 63.38 64.39 6,699 +1.15(+1.81%)
Aug 16, 2018 62.35 63.30 62.35 63.24 10,371 +0.91(+1.45%)
Aug 15, 2018 61.53 62.37 61.36 62.34 7,186 +0.92(+1.49%)
Aug 14, 2018 60.94 61.66 60.94 61.42 2,462 +0.54(+0.89%)
Aug 13, 2018 60.81 60.98 60.73 60.88 4,118 -0.13(-0.22%)
Aug 10, 2018 61.82 61.82 61.01 61.01 3,133 -0.96(-1.55%)
Aug 09, 2018 61.95 62.26 61.86 61.97 2,289 +0.14(+0.22%)
Aug 08, 2018 62.59 62.59 61.84 61.84 2,364 -0.68(-1.08%)
Aug 07, 2018 62.19 62.56 62.11 62.51 3,923 -0.32(-0.52%)
Aug 06, 2018 62.86 63.29 62.78 62.84 6,581 -0.12(-0.19%)
Aug 03, 2018 61.98 62.96 61.98 62.96 18,802 +1.18(+1.90%)
Aug 02, 2018 62.04 62.23 61.60 61.78 5,019 -0.11(-0.18%)
Aug 01, 2018 61.16 62.02 60.44 61.89 64,503 +0.28(+0.45%)
Jul 31, 2018 60.38 62.05 60.11 61.61 14,423 +2.01(+3.37%)
Jul 30, 2018 59.68 59.70 58.75 59.61 7,191 +0.06(+0.09%)
Jul 27, 2018 61.06 61.06 59.46 59.55 7,564 -1.12(-1.85%)
Jul 26, 2018 60.16 61.23 60.16 60.67 9,447 +0.30(+0.49%)
Jul 25, 2018 59.91 60.40 59.91 60.37 8,844 +0.87(+1.46%)
Jul 24, 2018 60.29 60.29 59.23 59.50 25,725 -0.48(-0.80%)
Jul 23, 2018 59.77 60.08 59.32 59.99 9,533 -0.24(-0.40%)
Jul 20, 2018 60.98 60.98 59.86 60.23 11,991 -1.06(-1.74%)
Jul 19, 2018 59.69 61.58 59.69 61.29 5,723 +1.21(+2.02%)
Jul 18, 2018 60.35 60.54 59.74 60.08 10,701 -0.54(-0.89%)
Jul 17, 2018 61.33 61.60 60.48 60.61 44,098 -0.71(-1.16%)
Jul 16, 2018 61.81 61.81 60.81 61.33 15,467 -0.68(-1.10%)
Jul 13, 2018 62.53 62.88 62.01 62.01 3,993 -0.31(-0.50%)
Jul 12, 2018 61.86 62.44 61.86 62.33 28,951 +0.30(+0.48%)
Jul 11, 2018 62.27 62.59 62.01 62.03 7,820 -0.38(-0.61%)
Jul 10, 2018 62.09 62.56 62.01 62.41 6,190 +0.34(+0.55%)
Jul 09, 2018 62.92 62.98 61.52 62.07 14,590 -0.97(-1.54%)
Jul 06, 2018 62.93 63.17 62.69 63.04 12,663 +0.56(+0.90%)
Jul 05, 2018 61.25 62.53 60.97 62.47 16,055 +1.53(+2.51%)
Jul 03, 2018 60.95 60.95 60.95 0 +0.75(+1.25%)
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.