Ultra Utilities 2X ETF (NY: UPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	78.76	78.76	76.12	76.59	10,460	-2.11(-2.68%)
May 27, 2022	76.76	78.70	76.76	78.70	3,582	+2.21(+2.88%)
May 26, 2022	77.74	77.74	76.50	76.50	1,814	-0.07(-0.09%)
May 25, 2022	76.93	76.93	75.63	76.57	19,276	+0.39(+0.51%)
May 24, 2022	73.43	76.20	73.43	76.18	2,994	+2.75(+3.74%)
May 23, 2022	72.35	73.68	72.35	73.43	1,496	+1.86(+2.60%)
May 20, 2022	71.97	71.99	70.19	71.57	1,208	-0.02(-0.02%)
May 19, 2022	70.82	71.59	70.82	71.59	571	+0.10(+0.14%)
May 18, 2022	73.31	73.48	71.48	71.49	14,964	-1.43(-1.96%)
May 17, 2022	71.54	72.92	70.91	72.92	8,087	+1.56(+2.18%)
May 16, 2022	72.02	72.03	71.36	71.36	7,421	+0.54(+0.77%)
May 13, 2022	70.55	70.82	70.55	70.82	1,489	+1.85(+2.69%)
May 12, 2022	69.97	69.97	68.23	68.97	1,799	-1.58(-2.24%)
May 11, 2022	70.39	72.44	69.51	70.54	2,085	+1.03(+1.48%)
May 10, 2022	72.90	72.90	68.98	69.52	4,330	-1.72(-2.42%)
May 09, 2022	72.88	72.88	70.69	71.24	5,167	-1.38(-1.90%)
May 06, 2022	71.68	72.69	71.32	72.62	2,771	+1.47(+2.06%)
May 05, 2022	72.49	72.49	71.10	71.15	1,320	-1.84(-2.51%)
May 04, 2022	70.41	73.09	70.41	72.99	4,038	+3.05(+4.37%)
May 03, 2022	68.81	71.12	68.81	69.94	1,457	+0.76(+1.10%)
May 02, 2022	71.53	71.53	67.52	69.18	5,789	-1.28(-1.81%)
Apr 29, 2022	73.60	73.60	70.45	70.45	4,566	-4.50(-6.00%)
Apr 28, 2022	73.40	74.95	73.40	74.95	1,679	+1.32(+1.79%)
Apr 27, 2022	75.00	75.25	73.64	73.64	1,344	-0.69(-0.93%)
Apr 26, 2022	76.44	76.44	74.31	74.32	1,401	-1.18(-1.57%)
Apr 25, 2022	76.20	76.20	73.79	75.51	14,072	-1.36(-1.77%)
Apr 22, 2022	78.06	78.93	76.84	76.87	4,442	-2.73(-3.43%)
Apr 21, 2022	80.79	81.52	79.60	79.60	1,489	-2.45(-2.98%)
Apr 20, 2022	82.01	82.58	81.81	82.05	7,045	+1.41(+1.75%)
Apr 19, 2022	78.92	80.67	78.92	80.64	4,618	+1.13(+1.42%)
Apr 18, 2022	80.26	80.46	78.88	79.51	2,890	-0.91(-1.13%)
Apr 14, 2022	81.18	81.18	80.19	80.42	2,558	+0.03(+0.04%)
Apr 13, 2022	80.67	80.67	80.39	80.39	1,637	-0.27(-0.34%)
Apr 12, 2022	78.92	80.72	78.92	80.66	1,549	+0.79(+0.99%)
Apr 11, 2022	82.36	82.36	79.86	79.87	5,183	-2.38(-2.89%)
Apr 08, 2022	82.49	82.69	81.80	82.25	1,491	+0.40(+0.48%)
Apr 07, 2022	81.98	81.98	80.51	81.85	3,074	-0.12(-0.15%)
Apr 06, 2022	78.99	81.98	78.99	81.98	2,964	+2.99(+3.78%)
Apr 05, 2022	78.10	80.55	78.10	78.99	3,815	+0.89(+1.14%)
Apr 04, 2022	79.74	79.74	76.81	78.10	4,375	-1.30(-1.64%)
Apr 01, 2022	75.81	79.40	75.81	79.40	4,260	+1.97(+2.55%)
Mar 31, 2022	77.48	78.45	77.43	77.43	4,293	+0.09(+0.12%)
Mar 30, 2022	76.95	77.34	76.95	77.34	1,491	+1.20(+1.58%)
Mar 29, 2022	75.24	76.14	74.98	76.14	1,176	+1.46(+1.95%)
Mar 28, 2022	74.10	74.68	74.04	74.68	9,479	+0.81(+1.10%)
Mar 25, 2022	72.34	73.96	72.34	73.87	6,399	+2.15(+3.00%)
Mar 24, 2022	71.26	71.72	71.26	71.72	5,550	+1.32(+1.87%)
Mar 23, 2022	70.33	70.40	70.08	70.40	5,396	+0.31(+0.44%)
Mar 22, 2022	70.26	70.26	70.09	70.09	213	+0.09(+0.12%)
Mar 21, 2022	69.22	70.10	68.47	70.01	5,133	+0.76(+1.10%)
Mar 18, 2022	69.40	69.47	69.25	69.25	1,429	-1.01(-1.44%)
Mar 17, 2022	70.95	71.18	70.26	70.26	546	+0.52(+0.75%)
Mar 16, 2022	69.14	69.74	69.14	69.74	958	-0.30(-0.42%)
Mar 15, 2022	69.30	70.17	69.30	70.04	2,074	+1.65(+2.42%)
Mar 14, 2022	68.38	68.38	68.38	68.38	303	-0.10(-0.15%)
Mar 11, 2022	68.68	68.69	68.49	68.49	1,059	-0.56(-0.82%)
Mar 10, 2022	68.99	69.05	68.99	69.05	334	+1.08(+1.59%)
Mar 09, 2022	68.93	69.08	67.97	67.97	2,420	-1.22(-1.76%)
Mar 08, 2022	70.32	71.04	69.19	69.19	3,412	-1.87(-2.63%)
Mar 07, 2022	68.74	71.16	68.74	71.06	94,257	+1.62(+2.33%)
Mar 04, 2022	68.14	69.44	68.13	69.44	2,683	+2.78(+4.16%)
Mar 03, 2022	66.00	66.73	66.00	66.66	1,179	+2.11(+3.27%)
Mar 02, 2022	63.35	64.60	63.35	64.55	3,107	+1.68(+2.68%)

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.