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 (%)
Aug 31, 2020 64.42 64.42 64.42 64.42 120 -0.13(-0.20%)
Aug 28, 2020 64.70 64.70 64.55 64.55 1,082 +0.15(+0.23%)
Aug 27, 2020 64.40 64.40 64.40 64.40 107 -0.23(-0.36%)
Aug 26, 2020 64.63 64.63 64.63 64.63 0 +0.08(+0.13%)
Aug 25, 2020 64.55 64.55 64.55 64.55 30 +0.21(+0.33%)
Aug 24, 2020 64.29 64.42 64.01 64.33 5,547 +0.53(+0.82%)
Aug 21, 2020 63.81 63.81 63.81 63.81 0 +0.08(+0.13%)
Aug 20, 2020 63.72 63.72 63.72 63.72 1 +0.25(+0.40%)
Aug 19, 2020 63.47 63.47 63.47 63.47 267 -0.32(-0.50%)
Aug 18, 2020 63.79 63.79 63.79 63.79 0 +0.52(+0.82%)
Aug 17, 2020 63.43 63.44 63.18 63.27 6,499 +0.46(+0.74%)
Aug 14, 2020 63.43 63.44 62.81 62.81 2,599 -0.50(-0.79%)
Aug 13, 2020 63.86 63.89 63.31 63.31 2,965 -0.43(-0.67%)
Aug 12, 2020 63.94 63.95 63.73 63.73 1,098 +0.19(+0.29%)
Aug 11, 2020 64.40 64.40 63.55 63.55 669 -0.98(-1.51%)
Aug 10, 2020 64.72 64.72 64.52 64.52 216 -0.05(-0.08%)
Aug 07, 2020 64.57 64.57 64.57 64.57 433 -0.18(-0.29%)
Aug 06, 2020 64.51 64.76 64.38 64.76 863 +0.26(+0.41%)
Aug 05, 2020 64.50 64.50 64.50 64.50 41 +0.19(+0.30%)
Aug 04, 2020 64.30 64.30 64.30 64.30 346 -0.08(-0.13%)
Aug 03, 2020 64.24 64.38 64.24 64.38 941 +0.13(+0.20%)
Jul 31, 2020 64.26 64.26 64.26 64.26 108 +0.17(+0.26%)
Jul 30, 2020 64.09 64.09 64.09 64.09 0 +0.23(+0.36%)
Jul 29, 2020 63.86 63.86 63.86 63.86 28 +0.77(+1.23%)
Jul 28, 2020 63.09 63.09 63.09 63.09 76 -0.37(-0.59%)
Jul 27, 2020 63.46 63.46 63.46 63.46 90 +0.23(+0.36%)
Jul 24, 2020 63.23 63.23 63.23 63.23 108 +0.45(+0.72%)
Jul 23, 2020 62.78 62.78 62.78 62.78 789 -0.21(-0.33%)
Jul 22, 2020 62.87 62.99 62.87 62.99 2,502 +0.10(+0.16%)
Jul 21, 2020 62.88 62.88 62.88 62.88 838 +0.64(+1.03%)
Jul 20, 2020 62.24 62.24 62.24 62.24 67 +0.71(+1.16%)
Jul 17, 2020 61.53 61.53 61.53 61.53 108 +0.37(+0.61%)
Jul 16, 2020 61.16 61.16 61.16 61.16 368 -0.00(-0.00%)
Jul 15, 2020 61.16 61.16 61.16 61.16 385 +0.87(+1.45%)
Jul 14, 2020 60.28 60.28 60.28 60.28 4,385 +0.79(+1.32%)
Jul 13, 2020 59.50 59.50 59.50 59.50 4 -0.48(-0.80%)
Jul 10, 2020 59.98 59.98 59.98 59.98 108 +0.39(+0.65%)
Jul 09, 2020 59.59 59.59 59.59 59.59 328 -0.28(-0.47%)
Jul 08, 2020 59.87 59.87 59.87 59.87 76 +0.05(+0.08%)
Jul 07, 2020 60.34 60.44 59.83 59.83 1,928 -0.36(-0.60%)
Jul 06, 2020 60.02 60.19 60.02 60.19 465 +0.64(+1.07%)
Jul 02, 2020 60.17 60.17 59.55 59.55 3,357 +0.68(+1.16%)
Jul 01, 2020 58.87 58.87 58.87 58.87 7 +0.50(+0.85%)
Jun 30, 2020 57.71 58.37 57.71 58.37 1,058 +1.24(+2.17%)
Jun 29, 2020 57.93 57.93 57.13 57.13 1,897 -0.76(-1.32%)
Jun 26, 2020 57.90 57.90 57.90 57.90 216 -1.07(-1.81%)
Jun 25, 2020 58.96 58.96 58.96 58.96 1,796 -0.09(-0.15%)
Jun 24, 2020 59.64 59.81 59.05 59.05 1,871 -1.19(-1.98%)
Jun 23, 2020 60.15 60.25 60.15 60.25 122 +0.10(+0.16%)
Jun 22, 2020 60.17 60.23 60.03 60.15 1,461 -0.09(-0.14%)
Jun 19, 2020 60.23 60.23 60.23 60.23 434 -0.14(-0.24%)
Jun 18, 2020 60.38 60.38 60.38 60.38 0 -0.33(-0.54%)
Jun 17, 2020 60.71 60.71 60.71 60.71 9 -0.28(-0.46%)
Jun 16, 2020 60.99 61.61 60.99 60.99 1,047 +0.22(+0.37%)
Jun 15, 2020 60.76 60.76 60.76 60.76 3,654 +1.21(+2.04%)
Jun 12, 2020 59.55 59.55 59.55 59.55 108 +1.12(+1.92%)
Jun 11, 2020 58.68 58.68 58.43 58.43 199 -3.09(-5.03%)
Jun 10, 2020 61.19 61.52 61.19 61.52 2,619 +0.11(+0.18%)
Jun 09, 2020 61.52 61.52 61.41 61.41 109 -1.09(-1.74%)
Jun 08, 2020 62.26 62.50 62.25 62.50 2,214 -0.09(-0.14%)
Jun 05, 2020 62.69 63.45 62.51 62.58 6,845 +1.32(+2.15%)
Jun 04, 2020 61.19 61.39 61.17 61.26 2,969 -0.38(-0.62%)
Jun 03, 2020 61.48 62.40 61.48 61.64 4,612 +0.40(+0.66%)
Jun 02, 2020 60.13 61.24 60.11 61.24 5,224 +1.47(+2.46%)
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.