Ultra Utilities 2X ETF (NY: UPW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.69	48.54	46.62	48.16	5,082	+0.69(+1.45%)
May 28, 2020	47.02	47.85	47.02	47.47	10,953	+2.57(+5.72%)
May 27, 2020	45.33	45.40	44.33	44.90	3,136	+1.09(+2.50%)
May 26, 2020	44.39	45.47	43.78	43.80	7,574	+0.59(+1.37%)
May 22, 2020	42.09	43.21	42.09	43.21	3,811	+0.87(+2.04%)
May 21, 2020	42.77	42.77	42.33	42.35	1,391	-0.84(-1.94%)
May 20, 2020	43.51	43.54	43.07	43.18	1,603	+0.31(+0.73%)
May 19, 2020	44.19	44.19	42.87	42.87	3,080	-1.39(-3.14%)
May 18, 2020	43.50	44.26	42.84	44.26	8,747	+3.64(+8.96%)
May 15, 2020	40.63	40.66	39.64	40.62	1,376	-0.93(-2.23%)
May 14, 2020	39.30	41.55	39.25	41.55	3,254	+0.76(+1.87%)
May 13, 2020	40.14	40.81	39.98	40.79	1,869	-1.06(-2.53%)
May 12, 2020	42.32	42.33	41.83	41.84	2,397	-0.76(-1.79%)
May 11, 2020	42.60	42.61	42.60	42.61	153	-0.40(-0.93%)
May 08, 2020	42.51	43.30	42.10	43.01	25,835	+1.92(+4.67%)
May 07, 2020	41.11	42.41	41.07	41.09	3,883	+0.18(+0.44%)
May 06, 2020	42.64	42.64	40.91	40.91	1,505	-3.02(-6.87%)
May 05, 2020	44.74	44.76	43.93	43.93	1,259	+0.85(+1.98%)
May 04, 2020	42.45	43.07	41.74	43.07	1,291	+0.69(+1.62%)
May 01, 2020	42.77	43.17	42.14	42.39	13,129	-2.64(-5.87%)
Apr 30, 2020	47.10	47.10	44.35	45.03	2,496	-2.08(-4.42%)
Apr 29, 2020	48.23	48.23	46.95	47.11	5,159	-0.60(-1.25%)
Apr 28, 2020	49.03	49.03	47.71	47.71	3,280	+0.24(+0.51%)
Apr 27, 2020	46.47	47.82	46.47	47.47	3,667	+1.27(+2.74%)
Apr 24, 2020	45.71	46.61	45.42	46.20	1,164	+0.44(+0.97%)
Apr 23, 2020	47.08	47.10	45.62	45.76	2,531	-1.73(-3.64%)
Apr 22, 2020	46.10	47.51	46.10	47.49	1,377	+2.82(+6.32%)
Apr 21, 2020	44.27	44.86	44.20	44.66	2,613	-1.68(-3.63%)
Apr 20, 2020	50.02	50.02	46.06	46.34	8,255	-3.42(-6.87%)
Apr 17, 2020	48.88	49.76	47.89	49.76	24,988	+2.67(+5.68%)
Apr 16, 2020	46.71	47.49	46.43	47.09	3,272	+0.32(+0.69%)
Apr 15, 2020	48.88	48.88	46.63	46.77	8,121	-3.53(-7.02%)
Apr 14, 2020	50.17	50.34	48.74	50.30	6,258	+2.39(+4.99%)
Apr 13, 2020	51.00	51.00	46.81	47.90	12,914	-3.34(-6.52%)
Apr 09, 2020	47.42	52.16	47.42	51.25	7,941	+4.49(+9.60%)
Apr 08, 2020	42.42	47.40	42.42	46.76	6,887	+4.30(+10.13%)
Apr 07, 2020	44.78	45.35	42.46	42.46	3,997	-1.23(-2.82%)
Apr 06, 2020	39.54	43.69	39.54	43.69	4,738	+6.22(+16.61%)
Apr 03, 2020	39.54	39.58	36.92	37.46	13,341	-2.72(-6.77%)
Apr 02, 2020	39.19	40.19	39.19	40.19	4,506	+2.21(+5.82%)
Apr 01, 2020	41.56	41.56	36.65	37.98	17,323	-5.14(-11.92%)
Mar 31, 2020	46.42	46.42	43.12	43.12	10,284	-3.48(-7.47%)
Mar 30, 2020	44.85	47.28	44.24	46.60	9,604	+3.49(+8.09%)
Mar 27, 2020	39.67	46.28	39.67	43.11	10,376	+0.03(+0.06%)
Mar 26, 2020	38.06	43.39	38.06	43.09	25,343	+5.67(+15.15%)
Mar 25, 2020	35.35	38.76	32.96	37.42	25,321	+2.59(+7.45%)
Mar 24, 2020	30.18	35.37	30.18	34.82	16,159	+5.91(+20.43%)
Mar 23, 2020	31.76	31.76	27.40	28.91	14,894	-3.30(-10.24%)
Mar 20, 2020	38.96	38.96	32.21	32.21	7,996	-6.06(-15.84%)
Mar 19, 2020	40.62	41.28	38.28	38.28	8,644	-3.59(-8.57%)
Mar 18, 2020	41.55	43.44	39.04	41.86	11,218	-2.92(-6.52%)
Mar 17, 2020	38.54	45.59	38.54	44.78	49,800	+4.29(+10.58%)
Mar 16, 2020	43.59	44.41	38.45	40.50	37,963	-7.93(-16.38%)
Mar 13, 2020	47.24	48.43	42.39	48.43	23,883	+3.95(+8.88%)
Mar 12, 2020	49.88	49.88	41.86	44.48	34,954	-10.94(-19.74%)
Mar 11, 2020	58.48	58.48	53.93	55.42	13,421	-6.05(-9.84%)
Mar 10, 2020	61.65	63.36	57.54	61.47	11,164	+1.27(+2.10%)
Mar 09, 2020	68.71	68.71	56.27	60.20	80,054	-7.46(-11.03%)
Mar 06, 2020	64.67	67.76	62.74	67.67	42,009	-1.03(-1.50%)
Mar 05, 2020	68.55	70.37	67.31	68.70	6,860	-2.44(-3.43%)
Mar 04, 2020	65.97	71.29	65.97	71.14	5,168	+7.07(+11.03%)
Mar 03, 2020	65.57	68.16	63.78	64.08	11,809	-1.11(-1.70%)

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.