Skip to main content

Ultra Real Estate 2X ETF (NY: URE )

70.54 -2.88 (-3.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 72.39 72.85 70.54 70.54 7,829 -2.88(-3.92%)
Oct 30, 2024 73.80 73.82 73.23 73.42 4,354 +0.62(+0.85%)
Oct 29, 2024 73.47 73.47 72.80 72.80 508 -1.40(-1.88%)
Oct 28, 2024 75.23 75.23 74.17 74.20 1,239 +0.47(+0.64%)
Oct 25, 2024 76.20 76.20 73.72 73.72 991 -1.25(-1.67%)
Oct 24, 2024 75.07 75.48 74.93 74.97 685 +0.32(+0.43%)
Oct 23, 2024 73.11 74.65 73.11 74.65 1,650 +1.37(+1.87%)
Oct 22, 2024 73.02 73.30 73.02 73.27 778 +0.41(+0.56%)
Oct 21, 2024 75.14 75.14 72.87 72.87 5,645 -3.18(-4.18%)
Oct 18, 2024 75.52 76.06 75.52 76.05 1,383 +1.05(+1.40%)
Oct 17, 2024 75.05 75.45 74.97 75.00 2,356 -1.04(-1.37%)
Oct 16, 2024 74.87 76.26 74.86 76.04 5,662 +1.17(+1.57%)
Oct 15, 2024 73.66 75.54 73.66 74.87 11,953 +1.95(+2.68%)
Oct 14, 2024 71.57 72.95 71.41 72.92 22,039 +1.07(+1.49%)
Oct 11, 2024 71.43 71.84 71.36 71.84 1,602 +1.33(+1.89%)
Oct 10, 2024 71.16 71.16 70.09 70.51 17,995 -1.18(-1.65%)
Oct 09, 2024 71.03 71.69 70.99 71.69 3,591 +0.02(+0.03%)
Oct 08, 2024 71.20 71.67 71.20 71.67 598 +0.47(+0.66%)
Oct 07, 2024 71.41 71.41 70.55 71.20 3,010 -0.86(-1.20%)
Oct 04, 2024 72.06 72.40 71.00 72.06 6,848 -1.12(-1.53%)
Oct 03, 2024 73.45 73.52 72.93 73.18 5,618 -1.53(-2.04%)
Oct 02, 2024 74.41 74.83 73.86 74.71 2,790 -0.53(-0.71%)
Oct 01, 2024 75.28 75.59 74.59 75.24 13,318 -0.91(-1.20%)
Sep 30, 2024 74.28 76.16 74.28 76.16 1,772 +1.18(+1.58%)
Sep 27, 2024 75.16 76.02 74.97 74.97 1,947 +0.18(+0.24%)
Sep 26, 2024 75.94 75.94 74.36 74.80 7,903 -1.54(-2.02%)
Sep 25, 2024 76.83 76.83 76.34 76.34 981 -0.69(-0.90%)
Sep 24, 2024 76.90 77.03 76.90 77.03 698 +0.09(+0.12%)
Sep 23, 2024 75.97 76.94 75.97 76.94 4,043 +1.50(+1.98%)
Sep 20, 2024 75.39 75.44 74.74 75.44 3,461 -0.13(-0.17%)
Sep 19, 2024 77.08 77.08 74.80 75.57 4,636 -0.47(-0.62%)
Sep 18, 2024 76.42 76.69 75.93 76.04 8,834 -0.33(-0.43%)
Sep 17, 2024 77.64 77.64 76.37 76.37 5,007 -1.46(-1.87%)
Sep 16, 2024 77.44 78.15 77.44 77.83 8,150 +0.63(+0.82%)
Sep 13, 2024 77.05 77.19 76.56 77.19 6,626 +1.07(+1.40%)
Sep 12, 2024 75.78 76.19 74.54 76.13 4,186 +0.11(+0.14%)
Sep 11, 2024 75.38 76.02 73.63 76.02 3,049 -0.37(-0.48%)
Sep 10, 2024 74.78 76.39 74.38 76.39 3,179 +2.57(+3.48%)
Sep 09, 2024 72.35 74.05 71.89 73.82 3,948 +1.79(+2.48%)
Sep 06, 2024 70.96 72.03 70.93 72.03 1,475 -0.12(-0.17%)
Sep 05, 2024 73.16 73.42 71.94 72.15 7,105 -0.57(-0.79%)
Sep 04, 2024 72.78 73.88 71.89 72.73 11,224 +0.64(+0.89%)
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.