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, 2022 79.24 80.15 79.24 79.55 2,492 -1.88(-2.31%)
May 27, 2022 78.58 81.57 78.58 81.44 2,520 +3.95(+5.10%)
May 26, 2022 78.46 78.46 77.49 77.49 3,916 +0.21(+0.27%)
May 25, 2022 76.19 77.62 75.65 77.28 2,509 +1.26(+1.66%)
May 24, 2022 73.35 76.26 73.35 76.02 1,759 +1.34(+1.79%)
May 23, 2022 73.82 74.68 73.82 74.68 924 +1.67(+2.29%)
May 20, 2022 72.59 73.07 71.21 73.00 3,693 +1.09(+1.51%)
May 19, 2022 72.97 72.97 71.92 71.92 2,340 -0.26(-0.36%)
May 18, 2022 72.41 72.62 72.18 72.18 992 -4.38(-5.72%)
May 17, 2022 75.27 76.56 75.27 76.56 2,549 +1.70(+2.27%)
May 16, 2022 74.86 76.22 74.84 74.87 17,106 -1.16(-1.52%)
May 13, 2022 72.75 76.02 72.75 76.02 6,418 +3.87(+5.36%)
May 12, 2022 70.91 72.15 70.58 72.15 6,354 +1.07(+1.50%)
May 11, 2022 73.46 73.46 71.08 71.08 3,487 -0.40(-0.56%)
May 10, 2022 75.75 76.30 70.94 71.49 5,658 -2.74(-3.69%)
May 09, 2022 80.37 80.37 74.07 74.22 9,864 -7.04(-8.66%)
May 06, 2022 82.22 82.53 79.90 81.26 4,363 -1.88(-2.27%)
May 05, 2022 83.83 83.83 83.11 83.15 1,683 -4.77(-5.43%)
May 04, 2022 85.64 88.28 83.75 87.92 9,184 +1.82(+2.12%)
May 03, 2022 84.17 86.66 83.55 86.10 3,138 +2.33(+2.78%)
May 02, 2022 87.80 88.68 80.57 83.77 22,090 -3.70(-4.23%)
Apr 29, 2022 95.03 95.03 87.46 87.47 12,539 -9.19(-9.51%)
Apr 28, 2022 94.16 97.34 92.75 96.66 3,900 +3.22(+3.44%)
Apr 27, 2022 95.17 96.07 93.22 93.44 4,676 -1.07(-1.13%)
Apr 26, 2022 97.75 97.75 94.51 94.51 2,522 -3.25(-3.32%)
Apr 25, 2022 97.38 97.75 95.04 97.75 3,831 -0.62(-0.63%)
Apr 22, 2022 100.38 100.60 98.36 98.38 3,790 -3.61(-3.54%)
Apr 21, 2022 104.02 104.14 101.63 101.99 3,889 -1.42(-1.37%)
Apr 20, 2022 100.84 103.55 100.84 103.41 10,619 +3.57(+3.58%)
Apr 19, 2022 98.12 100.21 98.12 99.84 8,387 +4.06(+4.24%)
Apr 18, 2022 96.53 96.99 94.98 95.77 12,142 -0.95(-0.98%)
Apr 14, 2022 97.67 97.74 96.50 96.73 2,438 -0.78(-0.80%)
Apr 13, 2022 97.04 97.51 96.28 97.51 2,466 +1.01(+1.05%)
Apr 12, 2022 96.38 98.09 95.72 96.50 6,764 -0.15(-0.16%)
Apr 11, 2022 97.71 98.19 96.64 96.64 1,818 -2.31(-2.33%)
Apr 08, 2022 99.51 99.51 98.84 98.95 3,033 +0.36(+0.36%)
Apr 07, 2022 97.95 99.00 97.95 98.60 1,900 -1.79(-1.78%)
Apr 06, 2022 96.87 100.47 96.87 100.38 7,227 +2.53(+2.58%)
Apr 05, 2022 97.99 100.54 97.61 97.86 19,436 -0.65(-0.66%)
Apr 04, 2022 99.99 99.99 97.34 98.51 32,507 -1.10(-1.11%)
Apr 01, 2022 96.30 99.62 96.30 99.62 4,477 +3.47(+3.60%)
Mar 31, 2022 99.11 99.11 96.14 96.15 2,878 -2.16(-2.20%)
Mar 30, 2022 98.94 98.94 97.70 98.31 9,892 -1.48(-1.48%)
Mar 29, 2022 96.73 100.07 96.01 99.79 17,102 +5.66(+6.01%)
Mar 28, 2022 93.15 94.20 93.15 94.13 14,115 +1.97(+2.13%)
Mar 25, 2022 90.68 92.16 90.68 92.16 2,129 +2.06(+2.29%)
Mar 24, 2022 88.60 90.10 88.32 90.10 2,881 +1.04(+1.17%)
Mar 23, 2022 89.17 89.84 88.99 89.06 2,631 -1.81(-1.99%)
Mar 22, 2022 90.62 91.38 90.62 90.87 1,720 +0.51(+0.56%)
Mar 21, 2022 90.93 91.14 89.97 90.36 7,264 -1.19(-1.30%)
Mar 18, 2022 90.68 91.70 90.68 91.55 9,199 +0.73(+0.81%)
Mar 17, 2022 89.31 90.97 89.31 90.82 2,434 +2.47(+2.80%)
Mar 16, 2022 87.55 88.34 86.69 88.34 1,073 +2.05(+2.37%)
Mar 15, 2022 85.80 86.33 85.80 86.30 1,690 +1.21(+1.42%)
Mar 14, 2022 85.11 85.11 85.09 85.09 567 -1.46(-1.69%)
Mar 11, 2022 89.31 89.38 86.55 86.55 1,859 -1.48(-1.68%)
Mar 10, 2022 85.88 88.05 88.02 2,020 +0.56(+0.64%)
Mar 09, 2022 86.88 89.03 86.88 87.47 2,592 +2.50(+2.95%)
Mar 08, 2022 85.63 87.52 84.97 84.97 20,107 -0.99(-1.15%)
Mar 07, 2022 88.89 88.91 85.80 85.95 5,297 -3.52(-3.93%)
Mar 04, 2022 87.68 89.47 86.93 89.47 4,773 +0.98(+1.11%)
Mar 03, 2022 87.45 89.02 86.89 88.49 4,769 +1.18(+1.35%)
Mar 02, 2022 85.12 87.62 85.12 87.30 3,344 +3.07(+3.65%)
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.