Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra High Yield 2X ETF (NY: UJB )

68.41 +0.46 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 51.22 51.22 51.22 0 -0.29(-0.56%)
Mar 29, 2017 51.50 10 -1.13(-2.15%)
Mar 24, 2017 52.64 35 +2.14(+4.23%)
Mar 23, 2017 50.50 50.50 50.50 50.50 413 -1.59(-3.06%)
Mar 20, 2017 52.09 21 -1.24(-2.32%)
Mar 02, 2017 53.33 35 +1.34(+2.58%)
Feb 15, 2017 51.99 51.99 51.99 0 +0.47(+0.91%)
Jan 31, 2017 51.52 2 +0.45(+0.89%)
Jan 27, 2017 51.07 51.07 51.07 0 -0.13(-0.26%)
Jan 24, 2017 51.20 51.20 51.20 0 +1.43(+2.88%)
Jan 20, 2017 49.77 49.77 49.77 0 -1.51(-2.94%)
Jan 19, 2017 51.28 51.28 51.28 51.28 359 -0.08(-0.16%)
Jan 18, 2017 51.43 51.43 51.36 51.36 8,700 -0.06(-0.11%)
Jan 17, 2017 50.43 51.42 50.43 51.42 238 +1.00(+1.98%)
Dec 30, 2016 50.43 50.43 50.43 0 -0.13(-0.25%)
Dec 28, 2016 50.55 50.55 50.55 0 -0.07(-0.14%)
Dec 19, 2016 50.63 9 -0.17(-0.34%)
Dec 12, 2016 50.80 1 +2.55(+5.29%)
Dec 05, 2016 48.25 48.25 48.25 0 -0.33(-0.68%)
Dec 02, 2016 48.32 48.58 48.32 48.58 1,612 +0.14(+0.28%)
Nov 21, 2016 48.44 48.44 48.44 0 +0.46(+0.95%)
Nov 18, 2016 48.26 48.29 47.87 47.98 2,841 -0.09(-0.18%)
Nov 15, 2016 48.07 48.07 48.07 0 -0.41(-0.84%)
Nov 08, 2016 48.48 1 -2.62(-5.13%)
Nov 03, 2016 51.10 2 +0.66(+1.31%)
Oct 28, 2016 50.44 50.44 50.44 0 -4.11(-7.54%)
Oct 25, 2016 54.55 1 +3.97(+7.84%)
Oct 24, 2016 50.58 50.58 50.58 50.58 225 -0.93(-1.81%)
Oct 20, 2016 51.51 51.51 51.51 51.51 90 +0.62(+1.22%)
Oct 17, 2016 50.89 50.89 50.89 50.89 240 -1.65(-3.15%)
Oct 14, 2016 50.18 52.54 50.18 52.54 704 -0.10(-0.19%)
Oct 06, 2016 52.34 52.64 52.64 52.64 1,925 +1.67(+3.27%)
Oct 04, 2016 49.63 50.98 50.98 50.98 601 +0.52(+1.03%)
Oct 03, 2016 50.46 50.46 50.46 50.46 1 +0.00(+0.00%)
Sep 30, 2016 50.46 50.46 50.46 50.46 6 +0.00(+0.00%)
Sep 29, 2016 50.45 50.46 50.45 50.46 1,816 +0.52(+1.05%)
Sep 28, 2016 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
Sep 27, 2016 49.94 49.94 49.94 49.94 0 +0.00(+0.00%)
Sep 21, 2016 49.94 49.94 49.94 49.94 240 +1.16(+2.38%)
Sep 09, 2016 48.78 48.78 48.78 48.78 1 +0.49(+1.01%)
Aug 31, 2016 48.29 48.29 48.29 48.29 65 -0.95(-1.93%)
Aug 30, 2016 49.24 49.24 49.24 49.24 186 +0.29(+0.59%)
Aug 29, 2016 48.95 48.95 48.95 48.95 121 -2.17(-4.25%)
Aug 12, 2016 49.49 51.12 51.12 51.12 242 +2.99(+6.21%)
Jul 29, 2016 48.08 48.13 48.08 48.13 111 +1.53(+3.29%)
Jul 27, 2016 48.07 48.07 46.60 46.60 64 -2.27(-4.64%)
Jul 22, 2016 48.07 48.87 48.07 48.87 4 +1.05(+2.19%)
Jul 21, 2016 47.78 47.85 47.78 47.82 738 -0.26(-0.53%)
Jul 20, 2016 48.07 48.07 48.07 48.07 473 +0.25(+0.52%)
Jul 18, 2016 47.64 48.00 47.42 47.83 14 +0.03(+0.07%)
Jul 15, 2016 46.75 48.45 46.75 47.79 8,412 -0.73(-1.50%)
Jul 14, 2016 49.01 49.01 47.21 48.52 1,116 -2.81(-5.47%)
Jul 13, 2016 49.40 51.33 49.27 51.33 1,781 +2.30(+4.70%)
Jul 12, 2016 49.02 49.02 49.02 49.02 367 +0.86(+1.78%)
Jul 11, 2016 48.69 48.72 47.74 48.16 18,281 +0.04(+0.09%)
Jul 08, 2016 47.69 48.16 47.60 48.12 7,625 +1.40(+3.01%)
Jul 07, 2016 46.64 47.13 46.64 46.72 9,925 +0.41(+0.89%)
Jul 06, 2016 46.68 46.74 45.89 46.31 12,362 +0.70(+1.54%)
Jul 05, 2016 46.48 46.48 45.44 45.60 1,333 -0.14(-0.31%)
Jun 29, 2016 45.74 45.75 45.75 45.75 242 -3.42(-6.95%)
Jun 09, 2016 49.12 49.16 49.12 49.16 2 +0.04(+0.08%)
Jun 08, 2016 49.12 49.12 49.12 49.12 121 +4.39(+9.81%)
Jun 07, 2016 44.73 44.73 44.73 44.73 304 -0.92(-2.01%)
Jun 06, 2016 45.65 45.65 45.65 45.65 182 +0.12(+0.26%)
Jun 01, 2016 45.56 45.53 45.53 45.53 608 -2.47(-5.15%)
May 27, 2016 47.87 48.00 47.87 48.00 81 +2.73(+6.04%)
May 24, 2016 45.27 45.27 45.27 45.27 243 +0.57(+1.27%)
May 20, 2016 44.70 44.70 44.70 44.70 243 +0.50(+1.13%)
May 09, 2016 44.20 44.20 44.20 44.20 8 -0.88(-1.95%)
Apr 29, 2016 45.08 45.08 45.08 45.08 66 +0.02(+0.04%)
Apr 26, 2016 45.06 45.06 45.06 45.06 121 -1.12(-2.42%)
Apr 25, 2016 46.18 46.18 46.18 46.18 298 +1.34(+2.99%)
Apr 22, 2016 44.84 44.84 44.84 44.84 510 +1.42(+3.28%)
Apr 20, 2016 43.19 43.42 43.42 43.42 243 -0.35(-0.81%)
Apr 15, 2016 43.80 43.77 43.77 43.77 852 +0.91(+2.13%)
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.