Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra High Yield 2X ETF (NY: UJB )

68.41 +0.46 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 60.62 60.62 59.28 59.28 336 -1.73(-2.83%)
May 30, 2019 60.69 61.01 60.69 61.01 369 +0.19(+0.31%)
May 29, 2019 60.82 60.82 60.82 60.82 0 -0.61(-0.99%)
May 28, 2019 61.43 61.43 61.43 61.43 474 +0.35(+0.58%)
May 24, 2019 61.61 61.61 61.08 61.08 112 -0.02(-0.03%)
May 23, 2019 61.10 61.10 61.10 61.10 99 -0.37(-0.61%)
May 22, 2019 61.47 61.47 61.47 61.47 85 +0.03(+0.04%)
May 21, 2019 61.45 61.45 61.45 61.45 4 +0.32(+0.52%)
May 20, 2019 61.43 61.43 61.13 61.13 353 -0.04(-0.07%)
May 17, 2019 61.57 61.57 61.17 61.17 336 -0.00(-0.01%)
May 16, 2019 61.17 61.17 61.17 61.17 39 -0.14(-0.23%)
May 15, 2019 61.32 61.32 61.32 61.32 76 +0.21(+0.34%)
May 14, 2019 61.11 61.11 61.11 61.11 6 +0.28(+0.46%)
May 13, 2019 61.49 61.49 60.83 60.83 641 -0.30(-0.48%)
May 10, 2019 61.12 61.12 61.12 61.12 112 +0.20(+0.33%)
May 09, 2019 61.38 61.38 60.92 60.92 177 -0.85(-1.38%)
May 08, 2019 62.02 62.26 61.77 61.77 642 +0.01(+0.01%)
May 07, 2019 61.80 61.98 61.77 61.77 1,657 +0.09(+0.15%)
May 06, 2019 61.67 61.67 61.67 61.67 22 -0.62(-1.00%)
May 03, 2019 62.91 62.91 62.29 62.29 561 +0.99(+1.62%)
May 02, 2019 62.76 62.76 61.10 61.30 2,558 -0.48(-0.78%)
May 01, 2019 61.78 61.78 61.78 61.78 70 -1.20(-1.91%)
Apr 30, 2019 62.94 63.21 62.76 62.99 2,674 +0.80(+1.29%)
Apr 29, 2019 62.18 62.18 62.18 62.18 0 +0.22(+0.36%)
Apr 26, 2019 61.96 61.96 61.96 61.96 112 +0.26(+0.43%)
Apr 25, 2019 61.70 61.70 61.70 61.70 16 -0.06(-0.09%)
Apr 24, 2019 62.24 62.24 61.75 61.75 948 -0.03(-0.05%)
Apr 23, 2019 61.78 61.78 61.78 61.78 23 +0.55(+0.90%)
Apr 22, 2019 62.49 62.49 61.24 61.24 173 -0.11(-0.18%)
Apr 18, 2019 61.34 61.34 61.34 61.34 112 +0.06(+0.10%)
Apr 17, 2019 61.28 61.28 61.28 61.28 0 -1.08(-1.74%)
Apr 16, 2019 62.53 62.53 62.36 62.36 328 +0.08(+0.14%)
Apr 15, 2019 62.98 62.98 62.10 62.28 563 +0.16(+0.26%)
Apr 12, 2019 62.12 62.12 62.12 62.12 1,346 +0.95(+1.56%)
Apr 11, 2019 61.45 61.45 61.17 61.17 228 +0.10(+0.16%)
Apr 10, 2019 61.07 61.07 61.07 61.07 0 +0.21(+0.35%)
Apr 09, 2019 61.36 61.36 60.85 60.85 888 -0.07(-0.12%)
Apr 08, 2019 61.23 61.23 60.86 60.93 795 -0.47(-0.77%)
Apr 05, 2019 60.44 61.43 60.44 61.40 3,253 +0.27(+0.44%)
Apr 04, 2019 61.19 61.19 61.13 61.13 2,483 +0.18(+0.30%)
Apr 03, 2019 60.95 60.95 60.95 60.95 28 +0.37(+0.60%)
Apr 02, 2019 60.69 60.69 60.58 60.58 408 +0.16(+0.26%)
Apr 01, 2019 60.43 60.43 60.43 60.43 1 -0.08(-0.13%)
Mar 29, 2019 60.50 60.50 60.50 60.50 112 +0.29(+0.49%)
Mar 28, 2019 60.21 60.21 60.21 60.21 66 +0.02(+0.04%)
Mar 27, 2019 60.47 60.47 60.19 60.19 123 +0.27(+0.45%)
Mar 26, 2019 59.92 59.92 59.92 59.92 0 -0.05(-0.09%)
Mar 25, 2019 60.87 60.87 59.97 59.97 188 +0.14(+0.23%)
Mar 22, 2019 60.19 60.19 59.83 59.83 112 -0.36(-0.60%)
Mar 21, 2019 60.19 60.19 60.19 60.19 0 +0.17(+0.28%)
Mar 20, 2019 60.02 60.02 60.02 60.02 1 +0.30(+0.51%)
Mar 19, 2019 59.72 59.72 59.72 59.72 1 +0.09(+0.15%)
Mar 18, 2019 59.63 59.63 59.63 59.63 0 +0.08(+0.13%)
Mar 15, 2019 59.68 59.85 59.55 59.55 451 -0.10(-0.17%)
Mar 14, 2019 59.21 59.93 59.21 59.66 729 -0.01(-0.01%)
Mar 13, 2019 59.66 59.66 59.66 59.66 50 +0.43(+0.73%)
Mar 12, 2019 60.31 60.38 58.93 59.23 1,818 +0.19(+0.32%)
Mar 11, 2019 58.84 59.04 58.84 59.04 323 -0.11(-0.19%)
Mar 08, 2019 59.19 59.19 59.15 59.15 225 +0.30(+0.52%)
Mar 07, 2019 59.82 59.82 58.85 58.85 390 -1.15(-1.92%)
Mar 06, 2019 60.31 60.31 60.00 60.00 431 +0.22(+0.37%)
Mar 05, 2019 59.78 59.78 59.78 59.78 1 -0.06(-0.10%)
Mar 04, 2019 59.84 59.84 59.84 59.84 10 -0.29(-0.49%)
Mar 01, 2019 60.44 60.44 60.13 60.13 112 +0.28(+0.47%)
Feb 28, 2019 60.17 60.17 59.85 59.85 1,231 +0.31(+0.51%)
Feb 27, 2019 59.55 59.55 59.55 59.55 14 +0.03(+0.04%)
Feb 26, 2019 59.52 59.52 59.52 59.52 7 +0.14(+0.24%)
Feb 25, 2019 59.54 59.54 59.38 59.38 152 +0.41(+0.70%)
Feb 22, 2019 58.97 58.97 58.97 58.97 0 +0.20(+0.34%)
Feb 21, 2019 58.77 58.77 58.77 58.77 0 +0.02(+0.04%)
Feb 20, 2019 58.75 58.75 58.75 58.75 0 +0.16(+0.26%)
Feb 19, 2019 58.59 58.59 58.59 58.59 101 +0.02(+0.03%)
Feb 15, 2019 58.57 58.57 58.57 58.57 0 +0.27(+0.46%)
Feb 14, 2019 58.31 58.31 58.31 58.31 83 -0.18(-0.31%)
Feb 13, 2019 58.49 58.49 58.49 58.49 0 -0.05(-0.08%)
Feb 12, 2019 58.54 58.54 58.54 58.54 101 +0.35(+0.61%)
Feb 11, 2019 58.18 58.18 58.18 58.18 14 +0.10(+0.18%)
Feb 08, 2019 58.08 58.08 58.08 58.08 112 -0.14(-0.24%)
Feb 07, 2019 58.22 58.22 58.22 58.22 84 -0.26(-0.44%)
Feb 06, 2019 58.72 58.72 58.48 58.48 112 -0.06(-0.11%)
Feb 05, 2019 58.54 58.54 58.54 58.54 5 +0.63(+1.09%)
Feb 04, 2019 57.91 57.91 57.91 57.91 1 -0.74(-1.26%)
Feb 01, 2019 57.42 58.65 57.42 58.65 563 +0.63(+1.08%)
Jan 31, 2019 57.72 58.02 57.72 58.02 253 +0.48(+0.84%)
Jan 30, 2019 56.72 57.54 56.72 57.54 676 +0.25(+0.44%)
Jan 29, 2019 56.38 57.29 56.38 57.29 169 -0.23(-0.41%)
Jan 28, 2019 56.17 57.52 56.17 57.52 226 +0.24(+0.43%)
Jan 25, 2019 56.45 57.28 56.43 57.28 451 +0.43(+0.75%)
Jan 24, 2019 56.85 56.85 56.85 56.85 1 +0.05(+0.08%)
Jan 23, 2019 56.80 56.80 56.80 56.80 0 -0.09(-0.17%)
Jan 22, 2019 56.37 56.90 56.37 56.90 338 -0.34(-0.60%)
Jan 18, 2019 56.77 57.24 56.77 57.24 225 +0.72(+1.28%)
Jan 17, 2019 56.19 56.51 56.19 56.51 1,575 -0.06(-0.10%)
Jan 16, 2019 56.57 56.57 56.57 56.57 28 +0.14(+0.24%)
Jan 15, 2019 56.44 56.44 56.44 56.44 0 +0.43(+0.77%)
Jan 14, 2019 56.01 56.01 56.01 56.01 2 -0.43(-0.77%)
Jan 11, 2019 56.44 56.44 56.44 56.44 0 +0.23(+0.41%)
Jan 10, 2019 56.21 56.21 56.21 56.21 1 -0.34(-0.60%)
Jan 09, 2019 56.55 56.55 56.55 56.55 0 +0.51(+0.91%)
Jan 08, 2019 56.04 56.04 56.04 56.04 0 +0.56(+1.00%)
Jan 07, 2019 55.48 55.48 55.48 55.48 4 +0.71(+1.29%)
Jan 04, 2019 53.21 54.77 53.21 54.77 338 +1.46(+2.75%)
Jan 03, 2019 53.31 53.31 53.31 53.31 7 +1.25(+2.39%)
Jan 02, 2019 53.36 53.36 52.06 52.06 677 -0.87(-1.64%)
Dec 31, 2018 53.36 53.36 52.93 52.93 112 +0.51(+0.98%)
Dec 28, 2018 52.42 52.42 52.42 52.42 112 -0.21(-0.40%)
Dec 27, 2018 52.63 52.63 52.63 52.63 1 +0.34(+0.64%)
Dec 26, 2018 52.30 52.30 52.30 52.30 0 +1.14(+2.24%)
Dec 24, 2018 51.15 51.15 51.15 51.15 114 -0.98(-1.88%)
Dec 21, 2018 52.13 52.13 52.13 52.13 0 -0.13(-0.26%)
Dec 20, 2018 52.12 53.92 52.12 52.26 1,102 -1.00(-1.88%)
Dec 19, 2018 53.26 53.26 53.26 53.26 6 -1.50(-2.75%)
Dec 18, 2018 54.04 54.77 54.04 54.77 130 +0.24(+0.45%)
Dec 17, 2018 54.52 54.52 54.52 54.52 0 -0.82(-1.49%)
Dec 14, 2018 55.35 55.35 55.35 55.35 114 -0.33(-0.60%)
Dec 13, 2018 55.68 55.68 55.68 55.68 0 +0.19(+0.35%)
Dec 12, 2018 55.49 55.49 55.49 55.49 13 +0.36(+0.65%)
Dec 11, 2018 55.13 55.13 55.13 55.13 0 -0.27(-0.49%)
Dec 10, 2018 55.40 55.40 55.40 55.40 0 +0.81(+1.47%)
Dec 07, 2018 54.59 54.59 54.59 0 +0.00(+0.00%)
Dec 06, 2018 54.59 54.59 54.59 54.59 531 -2.25(-3.95%)
Dec 04, 2018 56.84 56.84 56.84 56.84 114 +0.00(+0.00%)
Dec 03, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 30, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 29, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 28, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 27, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 26, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 23, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 21, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 20, 2018 56.84 56.84 56.84 56.84 80 +0.00(+0.00%)
Nov 19, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 16, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 15, 2018 56.84 56.84 56.84 56.84 71 +0.00(+0.00%)
Nov 14, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 13, 2018 56.84 56.84 56.84 0 +0.00(+0.00%)
Nov 12, 2018 56.84 56.84 56.84 0 -0.00(-0.00%)
Nov 09, 2018 56.84 56.84 56.84 56.84 228 -0.20(-0.35%)
Nov 08, 2018 57.04 57.04 57.04 57.04 96 +0.00(+0.00%)
Nov 07, 2018 57.05 57.05 57.04 57.04 348 +0.60(+1.06%)
Nov 06, 2018 56.45 56.45 56.45 0 +0.00(+0.00%)
Nov 05, 2018 56.45 56.45 56.45 56.45 440 +0.33(+0.59%)
Nov 02, 2018 56.11 56.11 56.11 56.11 114 -0.00(-0.00%)
Nov 01, 2018 56.12 56.12 56.12 0 +0.00(+0.00%)
Oct 31, 2018 55.84 56.12 55.84 56.12 286 +0.31(+0.55%)
Oct 30, 2018 55.81 55.81 55.81 55.81 229 -1.17(-2.06%)
Oct 29, 2018 56.98 56.98 56.98 0 +0.00(+0.00%)
Oct 26, 2018 56.98 56.98 56.98 0 +0.00(+0.00%)
Oct 25, 2018 57.72 57.72 56.98 56.98 461 +0.37(+0.65%)
Oct 24, 2018 56.62 56.62 23 +0.00(+0.00%)
Oct 23, 2018 56.62 56.62 56.62 0 +0.00(+0.00%)
Oct 22, 2018 55.97 56.71 55.97 56.62 913 -0.13(-0.23%)
Oct 19, 2018 56.93 56.96 56.74 56.75 1,482 -0.04(-0.06%)
Oct 18, 2018 56.78 56.78 56.78 56.78 137 -1.25(-2.15%)
Oct 17, 2018 58.03 58.03 58.03 58.03 7 +0.00(+0.00%)
Oct 16, 2018 58.03 58.03 58.03 58.03 4 +0.00(+0.00%)
Oct 15, 2018 58.03 58.03 46 +0.00(+0.00%)
Oct 12, 2018 56.45 58.03 56.45 58.03 1,140 +1.33(+2.35%)
Oct 11, 2018 56.69 56.69 56.69 56.69 362 -1.44(-2.48%)
Oct 10, 2018 58.14 58.14 58.14 58.14 10 +0.00(+0.00%)
Oct 09, 2018 58.14 58.14 58.14 58.14 5 +0.00(+0.00%)
Oct 08, 2018 58.14 58.14 58.14 58.14 4 +0.00(+0.00%)
Oct 05, 2018 58.14 58.14 58.14 58.14 114 -0.00(-0.00%)
Oct 04, 2018 58.14 58.14 58.14 58.14 5 +0.00(+0.00%)
Oct 03, 2018 58.14 58.14 5 +0.00(+0.00%)
Oct 02, 2018 58.14 58.14 58.14 0 +0.00(+0.00%)
Oct 01, 2018 58.14 58.14 115 +0.00(+0.00%)
Sep 28, 2018 58.14 58.14 58.14 58.14 114 -0.00(-0.00%)
Sep 27, 2018 58.14 58.14 77 -0.42(-0.71%)
Sep 26, 2018 58.55 58.55 58.55 0 +0.42(+0.72%)
Sep 25, 2018 58.14 58.14 58.14 58.14 178 +0.00(+0.00%)
Sep 24, 2018 58.14 58.14 1 +0.00(+0.00%)
Sep 21, 2018 58.14 58.14 58.14 58.14 114 +0.00(+0.00%)
Sep 20, 2018 58.14 58.14 3 +0.00(+0.00%)
Sep 19, 2018 58.14 58.14 1 +0.00(+0.00%)
Sep 18, 2018 58.14 58.14 2 +0.00(+0.00%)
Sep 17, 2018 58.14 58.14 58.14 58.14 12 +0.00(+0.00%)
Sep 14, 2018 58.14 58.14 58.14 58.14 114 +0.40(+0.69%)
Sep 13, 2018 57.74 57.74 3 +0.00(+0.00%)
Sep 12, 2018 57.74 57.74 25 +0.00(+0.00%)
Sep 11, 2018 57.74 57.74 57.74 57.74 1 +0.00(+0.00%)
Sep 10, 2018 57.74 57.74 57.74 57.74 140 -0.00(-0.00%)
Sep 07, 2018 57.74 57.74 57.74 57.74 114 +0.00(+0.00%)
Sep 06, 2018 57.74 57.74 57.74 0 +0.00(+0.00%)
Sep 05, 2018 57.74 57.74 57.74 57.74 8 +0.00(+0.00%)
Sep 04, 2018 57.74 57.74 57.74 57.74 142 -0.05(-0.08%)
Aug 31, 2018 57.79 57.79 57.79 0 +0.00(+0.00%)
Aug 30, 2018 57.79 57.79 57.79 57.79 3 +0.00(+0.00%)
Aug 29, 2018 57.79 57.79 57.79 57.79 2 +0.00(+0.00%)
Aug 28, 2018 57.79 57.79 57.79 57.79 314 -0.37(-0.64%)
Aug 27, 2018 58.29 58.29 58.16 58.16 382 +0.29(+0.50%)
Aug 24, 2018 57.87 57.87 57.87 0 +0.00(+0.00%)
Aug 23, 2018 57.87 57.87 57.87 0 +0.00(+0.00%)
Aug 22, 2018 57.87 57.87 57.87 57.87 89 +0.00(+0.00%)
Aug 21, 2018 57.62 57.89 57.62 57.87 1,481 -1.71(-2.86%)
Aug 20, 2018 59.58 59.58 59.58 59.58 116 +1.53(+2.64%)
Aug 17, 2018 58.05 58.05 58.05 58.05 114 +0.00(+0.00%)
Aug 16, 2018 58.05 58.05 58.05 0 +0.00(+0.00%)
Aug 15, 2018 58.05 58.05 58.05 0 +0.00(+0.00%)
Aug 14, 2018 58.05 58.05 58.05 58.05 130 -0.01(-0.01%)
Aug 13, 2018 58.06 58.06 58.06 0 +0.00(+0.00%)
Aug 10, 2018 58.06 58.06 58.06 58.06 114 +0.73(+1.28%)
Aug 09, 2018 56.95 57.33 56.95 57.33 307 +0.53(+0.94%)
Aug 08, 2018 56.79 56.79 56.79 0 +0.00(+0.00%)
Aug 07, 2018 56.79 56.79 56.79 56.79 1 +0.00(+0.00%)
Aug 06, 2018 56.79 56.79 56.79 56.79 3 +0.00(+0.00%)
Aug 03, 2018 56.79 56.79 56.79 56.79 114 +0.00(+0.00%)
Aug 02, 2018 56.79 56.79 2 +0.00(+0.00%)
Aug 01, 2018 56.79 56.79 56.79 56.79 35 +0.00(+0.00%)
Jul 31, 2018 56.79 56.79 63 +0.00(+0.00%)
Jul 30, 2018 56.79 56.79 56.79 0 +0.00(+0.00%)
Jul 27, 2018 57.79 57.79 56.79 56.79 689 +0.21(+0.37%)
Jul 25, 2018 56.59 56.59 56.59 0 +0.13(+0.23%)
Jul 20, 2018 56.46 56.46 56.46 6 +0.79(+1.42%)
Jul 05, 2018 55.66 55.66 55.66 2 -0.02(-0.03%)
Jul 03, 2018 55.68 55.68 55.68 0 -0.81(-1.44%)
Jun 15, 2018 56.49 56.49 56.49 0 +1.20(+2.17%)
Jun 07, 2018 55.29 55.29 55.29 0 -0.51(-0.91%)
Jun 05, 2018 55.80 55.80 55.80 0 +0.50(+0.91%)
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.