Skip to main content

Ultra High Yield 2X ETF (NY: UJB )

68.41 -0.40 (-0.58%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 63.55 63.76 63.55 63.76 29,625 -0.28(-0.44%)
Nov 29, 2023 64.19 64.19 64.03 64.04 32,747 +0.63(+1.00%)
Nov 28, 2023 62.80 63.41 62.80 63.41 1,016 +0.47(+0.75%)
Nov 27, 2023 62.67 62.93 62.67 62.93 35,977 +0.24(+0.39%)
Nov 24, 2023 62.69 62.69 62.69 62.69 101 -0.14(-0.22%)
Nov 22, 2023 62.81 62.83 62.81 62.83 563 +0.25(+0.40%)
Nov 21, 2023 62.57 62.57 62.57 62.57 121 +0.11(+0.18%)
Nov 20, 2023 62.27 62.53 62.27 62.46 37,254 +0.15(+0.24%)
Nov 17, 2023 62.08 62.32 62.08 62.32 1,165 +0.26(+0.43%)
Nov 16, 2023 62.01 62.09 61.93 62.05 7,376 +0.14(+0.22%)
Nov 15, 2023 62.29 62.29 61.91 61.91 120,212 -0.44(-0.71%)
Nov 14, 2023 62.64 62.64 62.36 62.36 694 +1.32(+2.16%)
Nov 13, 2023 60.82 61.14 60.82 61.03 38,660 -0.19(-0.32%)
Nov 10, 2023 61.00 61.23 61.00 61.23 847 +0.55(+0.90%)
Nov 09, 2023 61.21 61.30 60.68 60.68 1,095 -0.74(-1.21%)
Nov 08, 2023 61.53 61.55 61.32 61.42 3,267 +0.03(+0.05%)
Nov 07, 2023 61.47 61.47 61.39 61.39 189 +0.01(+0.02%)
Nov 06, 2023 61.38 61.38 61.38 61.38 113 -0.56(-0.91%)
Nov 03, 2023 61.51 61.94 61.39 61.94 137,379 +1.26(+2.07%)
Nov 02, 2023 60.25 60.69 60.25 60.69 13,022 +1.36(+2.29%)
Nov 01, 2023 58.49 59.33 58.48 59.33 944 +0.95(+1.63%)
Oct 31, 2023 58.50 58.50 58.38 58.38 370 +0.38(+0.66%)
Oct 30, 2023 58.00 58.00 58.00 58.00 261 +0.07(+0.11%)
Oct 27, 2023 57.93 57.93 57.93 57.93 370 -0.27(-0.46%)
Oct 26, 2023 57.95 58.20 57.93 58.20 224 +0.39(+0.68%)
Oct 25, 2023 58.24 58.24 57.73 57.81 1,077 -0.60(-1.02%)
Oct 24, 2023 58.39 58.42 58.39 58.40 1,936 +0.55(+0.96%)
Oct 23, 2023 57.66 57.85 57.66 57.85 273 +0.44(+0.76%)
Oct 20, 2023 57.41 57.41 57.41 57.41 357 +0.23(+0.41%)
Oct 19, 2023 57.67 58.01 57.18 57.18 5,812 -0.38(-0.65%)
Oct 18, 2023 58.11 58.11 57.55 57.55 1,100 -0.59(-1.01%)
Oct 17, 2023 58.21 58.40 58.01 58.14 1,773 -0.53(-0.91%)
Oct 16, 2023 58.77 58.77 58.63 58.68 20,686 -0.02(-0.03%)
Oct 13, 2023 59.05 59.06 58.69 58.69 6,147 -0.15(-0.26%)
Oct 12, 2023 59.26 59.26 58.73 58.84 1,538 -0.69(-1.16%)
Oct 11, 2023 59.66 59.66 59.53 59.53 409 -0.04(-0.07%)
Oct 10, 2023 59.37 59.58 59.37 59.58 481 +0.05(+0.08%)
Oct 09, 2023 58.86 59.53 58.82 59.53 5,245 +0.90(+1.54%)
Oct 06, 2023 57.91 58.64 57.74 58.63 1,526 +0.08(+0.13%)
Oct 05, 2023 58.24 58.66 58.24 58.55 12,628 +0.06(+0.10%)
Oct 04, 2023 58.21 58.61 58.02 58.49 1,799 +0.50(+0.86%)
Oct 03, 2023 58.63 58.73 57.99 57.99 13,201 -1.11(-1.88%)
Oct 02, 2023 59.56 59.56 59.10 59.10 930 -0.79(-1.32%)
Sep 29, 2023 60.53 60.53 59.87 59.89 949 -0.14(-0.23%)
Sep 28, 2023 59.21 60.03 59.21 60.03 1,517 +0.52(+0.87%)
Sep 27, 2023 59.92 59.92 59.51 59.51 102,706 -0.20(-0.34%)
Sep 26, 2023 60.02 60.02 59.71 59.71 501 -0.49(-0.82%)
Sep 25, 2023 60.34 60.20 60.16 60.20 27,474 -0.19(-0.32%)
Sep 22, 2023 60.52 60.52 60.39 60.39 122 +0.23(+0.38%)
Sep 21, 2023 60.47 60.58 60.16 60.16 75,538 -0.93(-1.52%)
Sep 20, 2023 61.42 61.47 61.09 61.09 1,142 -0.10(-0.16%)
Sep 19, 2023 61.22 61.23 61.18 61.19 12,351 -0.29(-0.47%)
Sep 18, 2023 61.46 61.63 61.46 61.48 22,877 -0.03(-0.05%)
Sep 15, 2023 61.60 61.60 61.46 61.51 71,894 -0.37(-0.60%)
Sep 14, 2023 62.00 62.00 61.79 61.89 5,031 +0.09(+0.15%)
Sep 13, 2023 61.54 61.84 61.44 61.80 2,832 +0.26(+0.42%)
Sep 12, 2023 61.52 61.64 61.40 61.54 11,859 -0.07(-0.12%)
Sep 11, 2023 61.48 61.61 61.48 61.61 34,832 +0.20(+0.32%)
Sep 08, 2023 61.72 61.86 61.39 61.41 4,599 -0.13(-0.22%)
Sep 07, 2023 61.01 61.55 61.01 61.55 66,422 +0.38(+0.62%)
Sep 06, 2023 61.38 61.38 61.04 61.17 56,870 -0.23(-0.38%)
Sep 05, 2023 62.10 62.10 61.41 61.41 21,901 -0.75(-1.21%)
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.