Skip to main content

Ultra FTSE Europe 2X ETF (NY: UPV )

66.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 35.79 35.80 35.04 35.04 1,774 -1.44(-3.94%)
May 30, 2013 36.28 36.47 36.28 36.47 975 +0.54(+1.51%)
May 29, 2013 35.94 36.00 35.54 35.93 1,201 -0.55(-1.51%)
May 28, 2013 36.78 36.78 36.21 36.48 1,358 +0.70(+1.96%)
May 24, 2013 35.78 35.78 35.78 35.78 213 -0.22(-0.60%)
May 23, 2013 35.92 36.00 35.36 36.00 3,037 -0.67(-1.83%)
May 22, 2013 37.12 37.26 36.63 36.67 6,899 +0.05(+0.14%)
May 21, 2013 36.61 36.61 36.61 36.61 106 -0.16(-0.43%)
May 20, 2013 36.46 36.77 36.46 36.77 319 +0.12(+0.33%)
May 17, 2013 35.97 36.66 35.97 36.65 7,470 +0.62(+1.72%)
May 16, 2013 36.49 36.51 36.03 36.03 1,920 -0.42(-1.16%)
May 15, 2013 35.88 36.47 35.88 36.46 1,838 +0.36(+0.99%)
May 13, 2013 35.89 36.10 35.89 36.10 9,187 -0.12(-0.34%)
May 10, 2013 36.22 36.22 36.22 36.22 1,172 +0.16(+0.44%)
May 09, 2013 36.53 36.63 35.97 36.06 2,877 -0.66(-1.81%)
May 08, 2013 36.88 36.94 36.73 36.73 2,344 +0.83(+2.32%)
May 07, 2013 36.22 36.22 35.74 35.89 532 +0.19(+0.54%)
May 06, 2013 35.70 35.81 35.65 35.70 1,855 -0.23(-0.63%)
May 03, 2013 35.52 35.93 34.91 35.93 3,355 +1.02(+2.92%)
May 02, 2013 34.61 35.05 34.47 34.91 11,060 +0.15(+0.43%)
May 01, 2013 35.23 35.23 34.76 34.76 2,170 -0.35(-0.99%)
Apr 30, 2013 34.93 35.12 34.90 35.10 2,826 +0.00(+0.00%)
Apr 29, 2013 34.40 35.11 34.40 35.10 9,106 +1.25(+3.69%)
Apr 26, 2013 33.80 33.87 33.80 33.86 2,451 +0.03(+0.08%)
Apr 25, 2013 34.05 34.10 33.83 33.83 15,745 +0.32(+0.95%)
Apr 24, 2013 33.51 33.51 33.51 33.51 452 +0.62(+1.88%)
Apr 23, 2013 32.50 32.89 32.50 32.89 1,916 +0.97(+3.03%)
Apr 22, 2013 31.59 31.93 31.44 31.92 1,172 +0.43(+1.36%)
Apr 19, 2013 31.62 31.62 31.50 31.50 700 +0.39(+1.25%)
Apr 18, 2013 31.23 31.39 31.01 31.11 2,313 -0.17(-0.54%)
Apr 17, 2013 31.59 31.64 30.96 31.28 8,327 -1.56(-4.74%)
Apr 16, 2013 32.98 32.98 32.59 32.83 4,675 +0.53(+1.66%)
Apr 15, 2013 32.73 32.80 32.30 32.30 2,120 -1.04(-3.11%)
Apr 12, 2013 33.13 33.49 33.13 33.33 1,918 -0.47(-1.40%)
Apr 11, 2013 33.62 34.04 33.62 33.81 3,834 +0.58(+1.75%)
Apr 10, 2013 32.76 33.37 32.76 33.23 12,747 +0.92(+2.83%)
Apr 09, 2013 32.00 32.31 32.00 32.31 2,131 +0.41(+1.30%)
Apr 08, 2013 31.79 31.99 31.70 31.90 2,895 +0.06(+0.18%)
Apr 05, 2013 31.25 31.84 31.25 31.84 3,618 -0.34(-1.05%)
Apr 04, 2013 32.19 32.29 31.70 32.18 2,631 -0.21(-0.64%)
Apr 03, 2013 32.81 32.82 32.38 32.38 1,945 -0.39(-1.20%)
Apr 02, 2013 32.88 32.88 32.78 32.78 266 +0.59(+1.84%)
Apr 01, 2013 32.19 32.19 32.19 32.19 5,435 +0.03(+0.10%)
Mar 28, 2013 31.94 32.35 31.91 32.15 1,728 +0.61(+1.92%)
Mar 27, 2013 31.28 31.64 31.07 31.55 34,684 -0.65(-2.01%)
Mar 26, 2013 32.20 32.20 32.20 32.20 715 +0.25(+0.79%)
Mar 25, 2013 33.09 33.09 31.79 31.94 7,044 -1.16(-3.51%)
Mar 22, 2013 32.87 33.11 32.87 33.11 2,269 +0.70(+2.17%)
Mar 21, 2013 32.45 32.68 32.35 32.40 9,483 -0.82(-2.46%)
Mar 20, 2013 33.22 33.22 33.18 33.22 745 +0.41(+1.26%)
Mar 19, 2013 33.32 33.32 32.49 32.81 7,297 -0.21(-0.63%)
Mar 18, 2013 32.89 33.49 32.89 33.01 6,522 -0.94(-2.78%)
Mar 15, 2013 34.17 34.17 33.88 33.96 3,242 -0.09(-0.27%)
Mar 14, 2013 33.43 34.05 33.43 34.05 3,768 +0.90(+2.70%)
Mar 13, 2013 33.12 33.30 32.99 33.15 2,760 -0.07(-0.20%)
Mar 12, 2013 33.66 33.66 33.22 33.22 6,954 -0.09(-0.28%)
Mar 11, 2013 33.12 33.32 33.12 33.31 1,965 -0.04(-0.11%)
Mar 08, 2013 33.38 33.39 33.03 33.35 22,590 +0.03(+0.08%)
Mar 07, 2013 33.19 33.38 33.19 33.32 3,292 +0.54(+1.65%)
Mar 06, 2013 33.21 33.21 32.66 32.78 452 -0.15(-0.44%)
Mar 05, 2013 32.97 33.06 32.90 32.93 35,289 +0.77(+2.39%)
Mar 04, 2013 31.65 32.16 31.65 32.16 18,566 +0.24(+0.76%)
Mar 01, 2013 31.58 31.91 31.25 31.91 9,092 -0.27(-0.84%)
Feb 28, 2013 32.25 32.48 32.19 32.19 4,070 -0.21(-0.66%)
Feb 27, 2013 31.44 32.40 31.44 32.40 1,936 +1.04(+3.32%)
Feb 26, 2013 31.62 31.75 31.03 31.36 10,948 -1.48(-4.51%)
Feb 22, 2013 32.50 32.84 32.28 32.84 3,023 +0.95(+2.98%)
Feb 21, 2013 32.10 32.10 31.66 31.89 35,405 -1.16(-3.50%)
Feb 20, 2013 33.63 33.63 33.05 33.05 24,273 -0.84(-2.49%)
Feb 19, 2013 33.55 33.89 33.55 33.89 34,448 +0.87(+2.64%)
Feb 15, 2013 33.30 33.43 33.00 33.02 1,661 -0.30(-0.90%)
Feb 14, 2013 32.96 33.32 32.96 33.32 9,985 -0.40(-1.20%)
Feb 13, 2013 34.02 34.17 33.73 33.73 4,705 +0.10(+0.31%)
Feb 12, 2013 33.29 33.62 33.29 33.62 2,914 +0.78(+2.38%)
Feb 11, 2013 33.06 33.06 32.77 32.84 19,982 -0.34(-1.02%)
Feb 08, 2013 33.05 33.31 33.05 33.18 11,553 +0.44(+1.34%)
Feb 07, 2013 33.34 33.35 32.50 32.74 17,790 -0.77(-2.30%)
Feb 06, 2013 33.16 33.52 33.10 33.51 31,072 +0.06(+0.17%)
Feb 04, 2013 33.98 34.09 33.17 33.45 20,855 -1.76(-5.01%)
Feb 01, 2013 35.09 35.28 34.82 35.22 6,275 +0.91(+2.65%)
Jan 31, 2013 34.55 34.86 34.31 34.31 31,470 -0.47(-1.35%)
Jan 30, 2013 34.78 34.87 34.78 34.78 2,228 -0.06(-0.16%)
Jan 29, 2013 34.55 34.83 34.55 34.83 5,850 +0.35(+1.01%)
Jan 28, 2013 34.65 34.66 34.32 34.48 15,722 -0.17(-0.48%)
Jan 25, 2013 34.33 34.65 34.33 34.65 21,944 +1.04(+3.09%)
Jan 24, 2013 33.48 33.78 32.96 33.61 3,250 +0.41(+1.22%)
Jan 23, 2013 33.31 33.44 33.17 33.21 2,397 -0.12(-0.35%)
Jan 22, 2013 33.21 33.35 33.19 33.32 7,830 +0.08(+0.23%)
Jan 18, 2013 33.18 33.27 32.95 33.25 6,305 +0.04(+0.11%)
Jan 17, 2013 33.29 33.29 32.10 33.21 17,199 +0.54(+1.64%)
Jan 16, 2013 32.63 32.85 32.57 32.67 5,577 -0.39(-1.19%)
Jan 15, 2013 32.64 33.07 32.62 33.07 4,956 -0.12(-0.37%)
Jan 14, 2013 32.96 33.19 32.89 33.19 8,026 -0.08(-0.23%)
Jan 11, 2013 33.21 33.29 32.92 33.26 6,527 +0.33(+1.00%)
Jan 10, 2013 32.69 33.00 32.50 32.94 24,857 +1.00(+3.14%)
Jan 09, 2013 31.82 32.04 31.82 31.93 10,976 +0.19(+0.59%)
Jan 08, 2013 31.90 31.93 31.63 31.74 10,630 -0.29(-0.91%)
Jan 07, 2013 31.76 32.04 31.72 32.04 3,071 -0.21(-0.65%)
Jan 04, 2013 31.88 32.31 31.80 32.24 4,966 +0.59(+1.86%)
Jan 03, 2013 31.83 32.04 31.65 31.65 11,296 -0.66(-2.05%)
Jan 02, 2013 32.37 32.37 32.03 32.32 24,526 +0.94(+2.98%)
Dec 31, 2012 30.78 31.44 30.78 31.38 10,081 +0.68(+2.22%)
Dec 28, 2012 30.84 30.84 30.62 30.70 4,422 -0.70(-2.22%)
Dec 27, 2012 31.63 31.63 30.33 31.40 7,779 +0.22(+0.69%)
Dec 26, 2012 30.90 31.18 30.90 31.18 532 +0.15(+0.48%)
Dec 24, 2012 31.42 31.42 31.03 31.03 1,932 +0.03(+0.08%)
Dec 21, 2012 30.94 31.01 30.87 31.01 1,811 -0.66(-2.07%)
Dec 20, 2012 31.49 31.73 31.49 31.66 3,810 +0.21(+0.66%)
Dec 19, 2012 31.72 31.85 31.45 31.45 10,038 +0.09(+0.30%)
Dec 18, 2012 30.82 31.39 30.82 31.36 32,926 +0.73(+2.37%)
Dec 17, 2012 30.31 30.69 30.31 30.63 9,728 +0.03(+0.11%)
Dec 14, 2012 30.28 30.69 30.26 30.60 1,449 +0.43(+1.43%)
Dec 13, 2012 30.24 30.46 30.07 30.17 9,180 -0.21(-0.68%)
Dec 12, 2012 30.28 30.70 30.25 30.37 18,465 +0.28(+0.94%)
Dec 11, 2012 30.03 30.14 30.03 30.09 5,763 +0.39(+1.31%)
Dec 10, 2012 29.49 29.70 29.49 29.70 2,776 +0.33(+1.14%)
Dec 07, 2012 29.56 29.59 28.02 29.37 27,480 -0.41(-1.39%)
Dec 06, 2012 29.79 29.79 29.59 29.78 3,170 -0.04(-0.13%)
Dec 05, 2012 29.58 29.82 29.58 29.82 213 +0.19(+0.63%)
Dec 04, 2012 29.65 29.65 29.63 29.63 586 +0.48(+1.64%)
Nov 30, 2012 29.23 29.42 29.15 29.15 6,216 +0.02(+0.06%)
Nov 29, 2012 28.98 29.16 28.98 29.14 1,491 +1.45(+5.25%)
Nov 28, 2012 27.68 27.68 27.68 27.68 532 -0.61(-2.16%)
Nov 27, 2012 28.21 28.29 28.05 28.29 1,260 -0.09(-0.32%)
Nov 26, 2012 28.17 28.38 28.11 28.38 1,871 -0.12(-0.41%)
Nov 23, 2012 28.23 28.51 28.16 28.50 5,115 +1.61(+6.00%)
Nov 20, 2012 26.88 26.88 26.88 26.88 0 +0.03(+0.12%)
Nov 19, 2012 26.35 26.85 26.35 26.85 11,927 +1.22(+4.74%)
Nov 16, 2012 25.82 25.82 25.23 25.64 9,627 -0.36(-1.37%)
Nov 15, 2012 26.21 26.26 25.81 25.99 7,094 -0.16(-0.61%)
Nov 14, 2012 26.49 26.50 26.10 26.15 6,235 +0.02(+0.07%)
Nov 13, 2012 26.13 26.13 26.13 26.13 159 -0.66(-2.45%)
Nov 12, 2012 26.81 26.81 26.66 26.79 3,911 +0.12(+0.46%)
Nov 09, 2012 26.76 26.86 26.67 26.67 586 -0.14(-0.53%)
Nov 08, 2012 27.04 27.27 26.80 26.81 3,463 -0.55(-2.02%)
Nov 07, 2012 27.45 27.45 27.01 27.36 5,319 -0.86(-3.06%)
Nov 06, 2012 28.23 28.23 28.23 28.23 159 +0.61(+2.21%)
Nov 05, 2012 27.63 27.65 27.62 27.62 7,672 -0.25(-0.91%)
Nov 02, 2012 28.11 28.16 27.86 27.87 17,620 -0.49(-1.72%)
Nov 01, 2012 28.21 28.37 28.21 28.36 748 +0.53(+1.92%)
Oct 31, 2012 28.19 28.19 27.82 27.82 479 +0.31(+1.13%)
Oct 26, 2012 27.51 27.51 27.51 27.51 106 -0.12(-0.44%)
Oct 25, 2012 28.09 28.09 27.54 27.63 662 +0.19(+0.68%)
Oct 24, 2012 27.62 27.62 27.45 27.45 761 +0.02(+0.07%)
Oct 23, 2012 27.40 27.50 27.21 27.43 2,126 -1.85(-6.31%)
Oct 18, 2012 29.28 29.28 29.28 29.28 0 -0.31(-1.05%)
Oct 17, 2012 29.31 29.63 29.25 29.59 3,058 +0.61(+2.10%)
Oct 16, 2012 28.70 29.03 28.70 28.98 2,642 +0.92(+3.28%)
Oct 15, 2012 27.68 28.09 27.63 28.06 2,610 +0.61(+2.24%)
Oct 12, 2012 27.75 27.75 27.43 27.44 4,068 -0.11(-0.41%)
Oct 11, 2012 27.79 27.87 27.54 27.56 2,155 +0.29(+1.05%)
Oct 10, 2012 27.18 27.27 27.18 27.27 1,545 +0.11(+0.41%)
Oct 09, 2012 27.52 27.52 27.16 27.16 2,577 -0.92(-3.28%)
Oct 08, 2012 28.00 28.08 27.95 28.08 3,550 -0.78(-2.72%)
Oct 05, 2012 28.89 29.03 28.86 28.86 5,621 +0.53(+1.88%)
Oct 04, 2012 27.98 28.35 27.98 28.33 14,184 +0.68(+2.44%)
Oct 03, 2012 27.77 27.77 27.65 27.65 760 -0.21(-0.74%)
Oct 02, 2012 28.14 28.16 27.76 27.86 20,443 +0.34(+1.23%)
Oct 01, 2012 27.82 27.94 27.42 27.52 3,667 +0.53(+1.98%)
Sep 28, 2012 27.34 27.34 26.73 26.99 5,148 -1.20(-4.26%)
Sep 27, 2012 27.74 28.24 27.50 28.19 14,426 +0.74(+2.70%)
Sep 26, 2012 27.65 27.72 27.40 27.45 32,059 -0.72(-2.56%)
Sep 25, 2012 28.78 28.85 28.17 28.17 23,539 -0.50(-1.73%)
Sep 24, 2012 28.42 28.77 28.32 28.67 17,806 -0.29(-1.00%)
Sep 21, 2012 29.18 29.18 28.95 28.96 6,516 +0.16(+0.55%)
Sep 20, 2012 28.38 28.80 28.35 28.80 7,017 -0.47(-1.60%)
Sep 19, 2012 28.90 29.27 28.90 29.27 8,090 +0.37(+1.27%)
Sep 18, 2012 28.90 29.03 28.84 28.90 56,788 -0.40(-1.38%)
Sep 17, 2012 29.64 29.64 29.20 29.30 11,663 -0.33(-1.11%)
Sep 14, 2012 29.93 30.08 29.59 29.63 76,451 +0.66(+2.27%)
Sep 13, 2012 27.93 29.08 27.85 28.98 20,947 +0.85(+3.04%)
Sep 12, 2012 28.20 28.20 28.00 28.12 1,599 +0.26(+0.93%)
Sep 11, 2012 27.68 27.93 27.68 27.86 6,490 +0.74(+2.71%)
Sep 10, 2012 27.35 27.44 27.13 27.13 2,877 -0.49(-1.77%)
Sep 07, 2012 27.49 27.63 27.49 27.62 9,856 +0.75(+2.79%)
Sep 06, 2012 25.88 26.93 25.88 26.87 38,897 +1.51(+5.96%)
Sep 05, 2012 25.51 25.51 25.34 25.35 19,621 +0.06(+0.22%)
Sep 04, 2012 25.31 25.31 25.30 25.30 623 -0.20(-0.77%)
Aug 31, 2012 25.71 25.71 25.26 25.50 2,827 +0.51(+2.03%)
Aug 30, 2012 25.30 25.30 24.90 24.99 2,094 -0.58(-2.28%)
Aug 29, 2012 25.52 25.59 25.52 25.57 1,918 -0.28(-1.08%)
Aug 27, 2012 25.85 25.85 25.85 25.85 1,065 +0.31(+1.21%)
Aug 24, 2012 25.18 25.54 25.18 25.54 7,646 -0.01(-0.05%)
Aug 23, 2012 25.57 25.72 25.55 25.55 671 -0.05(-0.21%)
Aug 22, 2012 25.76 25.76 25.59 25.61 1,369 -0.38(-1.48%)
Aug 21, 2012 26.09 26.23 25.99 25.99 319 +0.38(+1.46%)
Aug 20, 2012 25.63 25.63 25.62 25.62 532 -0.07(-0.26%)
Aug 17, 2012 25.61 25.68 25.61 25.68 6,043 +0.07(+0.26%)
Aug 16, 2012 25.62 25.62 25.62 25.62 1,065 +0.53(+2.13%)
Aug 14, 2012 25.21 25.08 25.08 25.08 426 -0.08(-0.33%)
Aug 11, 2012 25.17 25.17 25.17 0 +0.00(+0.00%)
Aug 10, 2012 25.03 25.17 25.03 25.17 835 +0.11(+0.45%)
Aug 09, 2012 24.74 25.16 24.74 25.05 1,039 +0.00(+0.00%)
Aug 08, 2012 24.89 25.17 24.89 25.05 1,145 -0.13(-0.53%)
Aug 07, 2012 25.19 25.38 25.11 25.19 19,668 +0.39(+1.56%)
Aug 06, 2012 24.64 24.87 24.64 24.80 2,717 +0.36(+1.46%)
Aug 03, 2012 23.78 24.55 23.78 24.44 13,017 +2.21(+9.96%)
Aug 02, 2012 22.99 23.08 22.23 22.23 6,295 -1.23(-5.24%)
Aug 01, 2012 23.58 23.70 23.45 23.46 11,573 +0.11(+0.48%)
Jul 31, 2012 23.51 23.51 23.35 23.35 3,623 -0.36(-1.54%)
Jul 30, 2012 23.52 23.80 23.43 23.71 117,747 -0.07(-0.29%)
Jul 27, 2012 23.13 23.78 23.04 23.78 12,629 +1.08(+4.73%)
Jul 26, 2012 22.34 22.74 22.32 22.71 181,399 +1.74(+8.31%)
Jul 25, 2012 21.09 21.16 20.85 20.96 15,925 +0.40(+1.93%)
Jul 24, 2012 21.15 21.15 20.35 20.57 81,415 -0.70(-3.31%)
Jul 23, 2012 21.03 21.27 20.78 21.27 5,017 -1.13(-5.03%)
Jul 20, 2012 22.66 22.66 22.37 22.40 2,893 -1.15(-4.88%)
Jul 19, 2012 23.33 23.63 23.24 23.55 12,367 +0.52(+2.26%)
Jul 18, 2012 22.55 23.16 22.55 23.03 8,013 +0.92(+4.16%)
Jul 17, 2012 22.81 22.81 22.11 22.11 5,008 -0.49(-2.16%)
Jul 16, 2012 22.44 22.66 22.23 22.60 8,021 +0.02(+0.09%)
Jul 13, 2012 21.96 22.63 21.96 22.57 7,257 +0.67(+3.08%)
Jul 12, 2012 21.71 21.94 21.51 21.90 19,182 -0.39(-1.77%)
Jul 11, 2012 22.30 22.45 22.25 22.30 2,983 +0.12(+0.55%)
Jul 10, 2012 22.67 22.67 22.12 22.17 25,821 -0.09(-0.42%)
Jul 09, 2012 22.14 22.27 22.09 22.27 4,191 -0.08(-0.38%)
Jul 06, 2012 22.57 22.58 22.22 22.35 5,552 -0.64(-2.78%)
Jul 05, 2012 23.08 23.57 22.83 22.99 84,723 -1.02(-4.26%)
Jul 03, 2012 23.73 24.01 23.73 24.01 2,590 +0.44(+1.87%)
Jul 02, 2012 23.03 23.57 23.03 23.57 15,473 +0.46(+1.99%)
Jun 29, 2012 22.99 23.20 22.82 23.11 18,223 +2.15(+10.26%)
Jun 28, 2012 20.93 20.96 20.83 20.96 3,996 -0.48(-2.24%)
Jun 27, 2012 21.20 21.44 21.20 21.44 1,758 +0.33(+1.56%)
Jun 26, 2012 21.01 21.16 20.64 21.11 7,299 +0.21(+1.01%)
Jun 25, 2012 21.20 21.20 20.78 20.90 4,982 -1.20(-5.42%)
Jun 22, 2012 22.16 22.16 21.74 22.10 4,328 +0.44(+2.03%)
Jun 21, 2012 22.76 22.76 21.66 21.66 3,064 -1.24(-5.41%)
Jun 20, 2012 22.91 23.08 22.79 22.90 13,552 +0.22(+0.96%)
Jun 19, 2012 22.26 22.87 22.13 22.68 13,235 +1.12(+5.18%)
Jun 18, 2012 21.38 21.80 21.38 21.56 4,609 -0.43(-1.96%)
Jun 15, 2012 21.63 22.00 21.52 22.00 9,058 +0.52(+2.40%)
Jun 14, 2012 21.11 21.48 20.88 21.48 7,299 +0.55(+2.65%)
Jun 13, 2012 21.07 21.35 20.93 20.93 3,186 -0.30(-1.41%)
Jun 12, 2012 20.85 21.23 20.82 21.23 6,097 +0.66(+3.19%)
Jun 11, 2012 21.67 21.67 20.57 20.57 20,691 -0.53(-2.52%)
Jun 08, 2012 20.48 21.10 20.40 21.10 7,720 +0.08(+0.39%)
Jun 07, 2012 21.66 21.67 20.99 21.02 35,469 +0.05(+0.22%)
Jun 06, 2012 19.99 20.97 19.99 20.97 6,655 +1.39(+7.09%)
Jun 05, 2012 19.30 19.58 19.30 19.58 3,857 +0.15(+0.77%)
Jun 04, 2012 19.51 19.56 19.12 19.43 14,987 +0.31(+1.62%)
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.