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 (%)
May 31, 2013 35.90 36.70 35.27 35.30 470,812 -0.90(-2.48%)
May 30, 2013 36.79 37.40 36.10 36.20 492,026 -0.68(-1.84%)
May 29, 2013 37.86 37.90 35.86 36.88 699,513 -1.51(-3.93%)
May 28, 2013 40.04 40.10 37.93 38.39 446,935 -0.81(-2.07%)
May 24, 2013 39.26 39.27 38.37 39.20 301,440 -0.33(-0.84%)
May 23, 2013 39.81 39.92 38.82 39.53 531,377 -1.11(-2.74%)
May 22, 2013 42.82 43.50 40.22 40.65 496,281 -2.04(-4.79%)
May 21, 2013 42.46 42.91 42.46 42.69 110,857 +0.34(+0.80%)
May 20, 2013 42.32 42.50 42.15 42.35 120,789 -0.07(-0.17%)
May 17, 2013 42.12 42.43 41.85 42.43 190,712 +0.55(+1.32%)
May 16, 2013 42.02 42.33 41.57 41.87 110,706 -0.23(-0.55%)
May 15, 2013 41.59 42.12 41.00 42.11 162,945 +1.12(+2.74%)
May 13, 2013 40.71 41.07 40.64 40.99 144,210 +0.15(+0.37%)
May 10, 2013 40.86 41.01 40.66 40.83 133,988 +0.08(+0.20%)
May 09, 2013 41.24 41.26 40.60 40.75 170,420 -0.50(-1.21%)
May 08, 2013 40.96 41.38 40.81 41.25 209,799 +0.18(+0.43%)
May 07, 2013 40.94 41.07 40.50 41.07 141,664 +0.47(+1.15%)
May 06, 2013 40.28 40.66 40.28 40.61 133,053 +0.35(+0.86%)
May 03, 2013 40.77 40.55 40.11 40.26 235,375 +0.02(+0.04%)
May 02, 2013 40.13 40.50 39.91 40.24 125,479 +0.35(+0.87%)
May 01, 2013 40.37 40.46 39.67 39.90 257,806 -0.54(-1.33%)
Apr 30, 2013 39.66 40.44 39.51 40.44 160,312 +0.81(+2.05%)
Apr 29, 2013 39.27 39.67 39.09 39.62 151,890 +0.52(+1.32%)
Apr 26, 2013 39.18 39.40 39.03 39.11 139,517 -0.30(-0.75%)
Apr 25, 2013 39.43 39.72 38.87 39.40 305,509 -0.02(-0.06%)
Apr 24, 2013 39.45 39.54 39.10 39.43 307,050 +0.18(+0.47%)
Apr 23, 2013 39.07 39.42 38.77 39.24 216,820 +0.47(+1.20%)
Apr 22, 2013 39.01 39.02 38.34 38.78 168,563 +0.01(+0.02%)
Apr 19, 2013 38.17 38.83 37.83 38.77 345,420 +0.88(+2.34%)
Apr 18, 2013 37.90 37.96 37.41 37.88 359,307 +0.02(+0.06%)
Apr 17, 2013 38.25 38.39 37.37 37.86 426,748 -0.93(-2.41%)
Apr 16, 2013 38.01 38.84 37.64 38.79 448,445 +1.21(+3.23%)
Apr 15, 2013 39.02 39.12 37.58 37.58 620,828 -1.73(-4.41%)
Apr 12, 2013 38.97 39.31 38.89 39.31 204,111 +0.19(+0.49%)
Apr 11, 2013 38.69 39.47 38.69 39.12 306,128 +0.44(+1.13%)
Apr 10, 2013 38.43 38.81 38.30 38.69 169,861 +0.46(+1.21%)
Apr 09, 2013 38.46 38.52 37.90 38.22 167,481 -0.05(-0.13%)
Apr 08, 2013 37.79 38.32 37.26 38.27 183,599 +0.74(+1.96%)
Apr 05, 2013 36.53 37.54 36.51 37.54 223,928 +0.21(+0.57%)
Apr 04, 2013 36.34 37.40 36.31 37.33 199,303 +1.04(+2.86%)
Apr 03, 2013 36.86 36.92 36.03 36.29 215,600 -0.40(-1.08%)
Apr 02, 2013 36.71 36.90 36.50 36.68 244,369 +0.27(+0.75%)
Apr 01, 2013 36.09 36.41 35.91 36.41 157,673 +0.15(+0.42%)
Mar 28, 2013 35.99 36.30 35.79 36.26 124,996 +0.31(+0.85%)
Mar 27, 2013 35.56 35.96 35.41 35.95 247,473 +0.13(+0.38%)
Mar 26, 2013 35.42 35.86 35.42 35.82 346,373 +0.56(+1.58%)
Mar 25, 2013 35.40 35.65 35.17 35.26 580,078 -0.08(-0.24%)
Mar 22, 2013 35.13 35.40 35.02 35.34 138,827 +0.41(+1.17%)
Mar 21, 2013 34.79 35.37 34.79 34.94 147,868 -0.19(-0.54%)
Mar 20, 2013 34.91 35.12 34.78 35.12 150,509 +0.34(+0.97%)
Mar 19, 2013 35.27 35.33 34.42 34.79 369,156 -0.42(-1.19%)
Mar 18, 2013 34.80 35.27 34.80 35.21 369,227 -0.25(-0.70%)
Mar 15, 2013 35.35 35.48 35.08 35.45 195,139 +0.01(+0.01%)
Mar 14, 2013 35.06 35.50 35.03 35.45 199,386 +0.43(+1.22%)
Mar 13, 2013 35.01 35.19 34.76 35.02 197,956 +0.01(+0.04%)
Mar 12, 2013 35.15 35.21 34.89 35.01 181,170 -0.19(-0.55%)
Mar 11, 2013 35.21 35.22 34.84 35.20 208,024 +0.21(+0.59%)
Mar 08, 2013 35.19 35.32 34.63 34.99 232,066 +0.00(+0.01%)
Mar 07, 2013 35.16 35.39 34.88 34.99 400,213 -0.25(-0.70%)
Mar 06, 2013 35.71 35.71 35.03 35.24 281,187 -0.24(-0.67%)
Mar 05, 2013 35.34 35.60 34.99 35.48 297,770 +0.53(+1.50%)
Mar 04, 2013 34.46 35.11 34.44 34.95 364,745 +0.52(+1.50%)
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.