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 (%)
Sep 28, 2018 58.14 58.14 58.14 58.14 114 -0.00(-0.00%)
Sep 27, 2018 58.14 58.14 77 -0.42(-0.71%)
Sep 26, 2018 58.55 58.55 58.55 0 +0.42(+0.72%)
Sep 25, 2018 58.14 58.14 58.14 58.14 178 +0.00(+0.00%)
Sep 24, 2018 58.14 58.14 1 +0.00(+0.00%)
Sep 21, 2018 58.14 58.14 58.14 58.14 114 +0.00(+0.00%)
Sep 20, 2018 58.14 58.14 3 +0.00(+0.00%)
Sep 19, 2018 58.14 58.14 1 +0.00(+0.00%)
Sep 18, 2018 58.14 58.14 2 +0.00(+0.00%)
Sep 17, 2018 58.14 58.14 58.14 58.14 12 +0.00(+0.00%)
Sep 14, 2018 58.14 58.14 58.14 58.14 114 +0.40(+0.69%)
Sep 13, 2018 57.74 57.74 3 +0.00(+0.00%)
Sep 12, 2018 57.74 57.74 25 +0.00(+0.00%)
Sep 11, 2018 57.74 57.74 57.74 57.74 1 +0.00(+0.00%)
Sep 10, 2018 57.74 57.74 57.74 57.74 140 -0.00(-0.00%)
Sep 07, 2018 57.74 57.74 57.74 57.74 114 +0.00(+0.00%)
Sep 06, 2018 57.74 57.74 57.74 0 +0.00(+0.00%)
Sep 05, 2018 57.74 57.74 57.74 57.74 8 +0.00(+0.00%)
Sep 04, 2018 57.74 57.74 57.74 57.74 142 -0.05(-0.08%)
Aug 31, 2018 57.79 57.79 57.79 0 +0.00(+0.00%)
Aug 30, 2018 57.79 57.79 57.79 57.79 3 +0.00(+0.00%)
Aug 29, 2018 57.79 57.79 57.79 57.79 2 +0.00(+0.00%)
Aug 28, 2018 57.79 57.79 57.79 57.79 314 -0.37(-0.64%)
Aug 27, 2018 58.29 58.29 58.16 58.16 382 +0.29(+0.50%)
Aug 24, 2018 57.87 57.87 57.87 0 +0.00(+0.00%)
Aug 23, 2018 57.87 57.87 57.87 0 +0.00(+0.00%)
Aug 22, 2018 57.87 57.87 57.87 57.87 89 +0.00(+0.00%)
Aug 21, 2018 57.62 57.89 57.62 57.87 1,481 -1.71(-2.86%)
Aug 20, 2018 59.58 59.58 59.58 59.58 116 +1.53(+2.64%)
Aug 17, 2018 58.05 58.05 58.05 58.05 114 +0.00(+0.00%)
Aug 16, 2018 58.05 58.05 58.05 0 +0.00(+0.00%)
Aug 15, 2018 58.05 58.05 58.05 0 +0.00(+0.00%)
Aug 14, 2018 58.05 58.05 58.05 58.05 130 -0.01(-0.01%)
Aug 13, 2018 58.06 58.06 58.06 0 +0.00(+0.00%)
Aug 10, 2018 58.06 58.06 58.06 58.06 114 +0.73(+1.28%)
Aug 09, 2018 56.95 57.33 56.95 57.33 307 +0.53(+0.94%)
Aug 08, 2018 56.79 56.79 56.79 0 +0.00(+0.00%)
Aug 07, 2018 56.79 56.79 56.79 56.79 1 +0.00(+0.00%)
Aug 06, 2018 56.79 56.79 56.79 56.79 3 +0.00(+0.00%)
Aug 03, 2018 56.79 56.79 56.79 56.79 114 +0.00(+0.00%)
Aug 02, 2018 56.79 56.79 2 +0.00(+0.00%)
Aug 01, 2018 56.79 56.79 56.79 56.79 35 +0.00(+0.00%)
Jul 31, 2018 56.79 56.79 63 +0.00(+0.00%)
Jul 30, 2018 56.79 56.79 56.79 0 +0.00(+0.00%)
Jul 27, 2018 57.79 57.79 56.79 56.79 689 +0.21(+0.37%)
Jul 25, 2018 56.59 56.59 56.59 0 +0.13(+0.23%)
Jul 20, 2018 56.46 56.46 56.46 6 +0.79(+1.42%)
Jul 05, 2018 55.66 55.66 55.66 2 -0.02(-0.03%)
Jul 03, 2018 55.68 55.68 55.68 0 -0.81(-1.44%)
Jun 15, 2018 56.49 56.49 56.49 0 +1.20(+2.17%)
Jun 07, 2018 55.29 55.29 55.29 0 -0.51(-0.91%)
Jun 05, 2018 55.80 55.80 55.80 0 +0.50(+0.91%)
Jun 01, 2018 55.30 55.30 55.30 0 +0.32(+0.58%)
May 29, 2018 54.98 54.98 54.98 20 -0.84(-1.51%)
May 25, 2018 55.83 55.83 55.83 0 +0.41(+0.75%)
May 21, 2018 55.41 55.41 55.41 75 -0.46(-0.82%)
May 14, 2018 55.87 55.87 55.87 42 +0.34(+0.62%)
May 03, 2018 55.52 55.52 55.52 16 +0.15(+0.28%)
Apr 30, 2018 55.37 55.37 55.37 0 +0.02(+0.03%)
Apr 23, 2018 55.35 55.35 55.35 0 -0.92(-1.64%)
Apr 18, 2018 56.28 56.28 56.28 0 +1.82(+3.35%)
Mar 27, 2018 54.45 54.45 54.45 1 -0.14(-0.26%)
Mar 15, 2018 54.60 54.60 54.60 0 -0.50(-0.91%)
Mar 13, 2018 55.10 55.10 55.10 1 -0.41(-0.74%)
Mar 09, 2018 55.51 55.51 55.51 0 +1.05(+1.93%)
Mar 02, 2018 54.46 54.46 54.46 58 -0.34(-0.63%)
Mar 01, 2018 54.85 54.91 54.80 54.80 1,982 -0.38(-0.69%)
Feb 28, 2018 54.75 55.25 54.75 55.18 1,648 -0.43(-0.77%)
Feb 20, 2018 55.61 55.61 55.61 2 +0.32(+0.58%)
Feb 16, 2018 55.29 55.29 55.29 0 +1.21(+2.23%)
Feb 12, 2018 54.09 54.09 54.09 0 -1.56(-2.80%)
Feb 05, 2018 55.65 55.65 55.65 89 +0.19(+0.34%)
Feb 02, 2018 55.46 55.46 55.46 0 -0.40(-0.72%)
Feb 01, 2018 55.95 55.95 55.80 55.86 825 -0.34(-0.61%)
Jan 31, 2018 56.20 56.20 56.20 56.20 360 -0.33(-0.58%)
Jan 29, 2018 56.53 56.53 56.53 15 +0.08(+0.14%)
Jan 19, 2018 56.45 56.45 56.45 3 -0.44(-0.78%)
Jan 17, 2018 56.89 56.89 56.89 0 +0.27(+0.48%)
Jan 16, 2018 56.62 56.62 56.62 56.62 684 -0.41(-0.72%)
Jan 12, 2018 57.03 57.03 57.03 0 +0.19(+0.33%)
Jan 11, 2018 56.84 56.84 56.84 56.84 438 +0.31(+0.54%)
Jan 10, 2018 56.72 56.72 56.54 56.54 2,557 -0.48(-0.84%)
Jan 09, 2018 57.19 57.01 57.01 2,395 -0.18(-0.31%)
Jan 08, 2018 56.96 57.40 56.96 57.19 1,253 -0.22(-0.39%)
Jan 05, 2018 57.41 57.41 57.41 57.41 448 +0.67(+1.18%)
Jan 03, 2018 56.75 56.75 56.75 82 +0.89(+1.60%)
Dec 22, 2017 55.85 55.85 55.85 133 -0.76(-1.34%)
Dec 21, 2017 56.33 56.61 56.33 56.61 938 +0.87(+1.56%)
Dec 19, 2017 55.74 55.74 55.74 0 +0.01(+0.01%)
Dec 11, 2017 55.73 55.73 55.73 0 +0.15(+0.28%)
Dec 06, 2017 55.58 55.58 55.58 161 -1.22(-2.15%)
Dec 05, 2017 56.80 56.80 56.80 56.80 175 +0.92(+1.65%)
Dec 01, 2017 55.88 55.88 55.88 26 -0.07(-0.13%)
Nov 28, 2017 55.95 55.95 55.95 14 -0.86(-1.51%)
Nov 27, 2017 56.16 56.81 56.16 56.81 891 +0.98(+1.76%)
Nov 22, 2017 55.83 55.83 55.83 0 +0.45(+0.81%)
Nov 10, 2017 55.38 55.38 55.38 23 -0.39(-0.70%)
Nov 08, 2017 55.77 55.77 55.77 0 -0.50(-0.89%)
Nov 06, 2017 56.27 56.27 56.27 0 +0.15(+0.26%)
Oct 30, 2017 56.13 56.13 56.13 0 +0.02(+0.03%)
Oct 26, 2017 56.11 56.11 56.11 9 -0.20(-0.36%)
Oct 25, 2017 55.99 56.31 55.99 56.31 571 -0.72(-1.27%)
Oct 19, 2017 57.04 57.04 57.04 9 +0.35(+0.62%)
Oct 13, 2017 56.69 56.69 56.69 41 -0.02(-0.03%)
Oct 12, 2017 56.44 56.71 56.44 56.71 295 -0.04(-0.06%)
Oct 05, 2017 56.74 56.74 56.74 23 +0.01(+0.02%)
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.