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

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

39.04 -0.88 (-2.20%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 28, 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 (%)
Apr 29, 2022 40.48 40.48 38.86 38.86 3,696 -3.14(-7.48%)
Apr 28, 2022 42.00 42.00 42.00 42.00 113 +1.74(+4.32%)
Apr 27, 2022 41.03 41.03 40.27 40.27 8,290 -1.19(-2.87%)
Apr 26, 2022 41.68 41.68 41.45 41.45 1,650 -3.21(-7.19%)
Apr 25, 2022 44.67 44.67 44.67 44.67 550 +2.21(+5.21%)
Apr 22, 2022 44.42 44.42 42.45 42.45 999 -1.92(-4.33%)
Apr 21, 2022 48.40 48.46 44.33 44.38 3,283 -2.92(-6.17%)
Apr 20, 2022 47.22 47.34 47.22 47.30 1,452 +1.02(+2.21%)
Apr 18, 2022 46.28 205 -2.64(-5.41%)
Apr 14, 2022 49.90 50.12 48.92 48.92 888 -1.30(-2.59%)
Apr 13, 2022 50.23 50.23 50.22 50.22 611 +2.88(+6.08%)
Apr 12, 2022 48.62 48.62 47.34 47.34 1,652 +0.15(+0.32%)
Apr 11, 2022 45.82 47.71 45.82 47.19 1,779 +0.75(+1.61%)
Apr 08, 2022 47.18 47.18 46.44 46.44 1,477 -1.22(-2.55%)
Apr 07, 2022 46.78 47.66 46.67 47.66 5,045 +0.98(+2.11%)
Apr 06, 2022 48.23 48.23 46.02 46.68 2,876 -2.87(-5.80%)
Apr 05, 2022 51.68 51.68 49.55 49.55 612 -2.07(-4.02%)
Apr 04, 2022 51.52 51.63 51.36 51.63 1,290 +1.38(+2.76%)
Apr 01, 2022 50.30 50.31 49.77 50.24 1,554 +0.18(+0.35%)
Mar 31, 2022 49.84 51.06 49.84 50.06 6,891 -0.20(-0.41%)
Mar 30, 2022 50.98 50.98 50.27 50.27 599 -0.94(-1.83%)
Mar 29, 2022 49.77 51.32 49.77 51.21 1,191 +2.14(+4.35%)
Mar 28, 2022 53.01 53.01 49.07 49.07 5,036 -0.34(-0.69%)
Mar 25, 2022 50.77 50.77 48.48 49.41 2,537 -0.55(-1.11%)
Mar 24, 2022 47.84 49.96 47.84 49.96 5,826 +0.63(+1.27%)
Mar 23, 2022 48.24 50.43 48.11 49.34 7,346 +0.51(+1.04%)
Mar 22, 2022 47.71 49.16 47.52 48.83 5,984 +2.99(+6.52%)
Mar 21, 2022 47.30 47.30 44.36 45.84 8,060 -0.59(-1.27%)
Mar 18, 2022 44.73 46.45 44.73 46.43 9,300 +2.28(+5.17%)
Mar 17, 2022 43.04 44.15 43.04 44.15 1,358 +2.65(+6.38%)
Mar 16, 2022 41.50 41.50 41.50 41.50 1,114 +1.54(+3.86%)
Mar 15, 2022 39.93 39.96 39.93 39.96 397 +1.31(+3.40%)
Mar 14, 2022 41.48 41.48 38.65 38.65 3,245 -4.44(-10.31%)
Mar 11, 2022 43.09 43.09 43.09 43.09 759 -0.07(-0.16%)
Mar 10, 2022 43.41 43.47 43.03 43.16 1,186 +0.13(+0.30%)
Mar 09, 2022 42.22 43.05 41.86 43.03 5,415 +2.01(+4.89%)
Mar 08, 2022 41.85 41.85 41.03 41.03 4,180 -1.47(-3.46%)
Mar 07, 2022 43.13 43.43 42.50 42.50 7,326 -1.82(-4.10%)
Mar 04, 2022 45.38 45.44 43.36 44.31 12,773 -1.21(-2.65%)
Mar 03, 2022 47.61 47.61 45.52 45.52 7,548 -1.25(-2.66%)
Mar 02, 2022 45.57 46.80 45.35 46.77 4,527 +1.12(+2.45%)
Mar 01, 2022 45.99 46.80 45.43 45.65 13,151 +0.54(+1.19%)
Feb 28, 2022 42.70 45.43 42.70 45.11 7,026 +2.49(+5.83%)
Feb 25, 2022 41.33 42.78 41.55 42.63 9,575 +1.11(+2.67%)
Feb 24, 2022 35.46 41.54 35.46 41.52 6,762 +2.78(+7.17%)
Feb 18, 2022 38.74 1,320 -3.37(-8.00%)
Feb 17, 2022 42.11 42.11 42.11 42.11 653 -0.24(-0.56%)
Feb 16, 2022 42.35 42.35 42.35 42.35 304 +0.46(+1.09%)
Feb 15, 2022 41.89 41.89 41.89 41.89 2,458 +0.60(+1.44%)
Feb 14, 2022 41.30 41.30 41.30 41.30 1,905 +0.30(+0.73%)
Feb 11, 2022 42.92 43.12 41.00 41.00 2,942 -3.68(-8.23%)
Feb 10, 2022 44.23 44.67 44.23 44.67 1,873 +1.60(+3.72%)
Feb 09, 2022 43.07 43.07 43.07 43.07 664 +1.76(+4.26%)
Feb 08, 2022 41.32 41.32 41.31 41.31 575 +0.01(+0.02%)
Feb 07, 2022 40.86 41.65 40.86 41.31 3,327 +0.25(+0.61%)
Feb 04, 2022 39.60 41.28 39.60 41.06 2,890 +1.34(+3.38%)
Feb 03, 2022 39.89 39.89 39.70 39.72 1,536 -1.14(-2.79%)
Feb 02, 2022 40.86 40.86 40.86 40.86 861 -0.32(-0.77%)
Feb 01, 2022 41.54 41.54 41.18 41.18 1,025 +3.84(+10.28%)
Jan 28, 2022 35.94 37.34 35.94 37.34 1,018 +0.95(+2.62%)
Jan 27, 2022 36.38 36.38 36.38 36.38 831 -2.80(-7.15%)
Jan 26, 2022 39.19 39.19 39.19 39.19 1,388 +1.41(+3.74%)
Jan 25, 2022 38.42 38.42 37.58 37.78 5,016 -2.81(-6.93%)
Jan 24, 2022 37.91 40.59 36.46 40.59 4,525 +0.99(+2.51%)
Jan 21, 2022 41.23 41.55 39.60 39.60 13,427 -2.88(-6.79%)
Jan 20, 2022 43.66 43.66 42.48 42.48 2,860 +0.56(+1.35%)
Jan 19, 2022 42.34 42.34 41.91 41.91 7,772 -0.03(-0.07%)
Jan 18, 2022 42.07 42.57 41.94 41.94 3,469 -1.35(-3.12%)
Jan 14, 2022 43.29 0 -1.00(-2.27%)
Jan 13, 2022 45.36 45.36 43.78 44.30 8,285 -2.53(-5.41%)
Jan 12, 2022 46.83 46.83 46.83 46.83 1,041 +0.28(+0.60%)
Jan 11, 2022 45.99 46.56 45.99 46.56 905 +1.71(+3.82%)
Jan 10, 2022 43.42 44.84 42.69 44.84 5,192 +0.80(+1.82%)
Jan 07, 2022 45.77 45.78 43.99 44.04 2,521 -0.77(-1.73%)
Jan 06, 2022 43.63 45.77 43.63 44.81 7,392 +0.25(+0.57%)
Jan 05, 2022 46.86 46.98 44.56 44.56 3,072 -3.50(-7.29%)
Jan 04, 2022 49.59 49.59 46.20 48.06 5,220 -1.57(-3.16%)
Jan 03, 2022 50.86 50.86 49.05 49.64 3,737 -1.74(-3.39%)
Dec 31, 2021 51.91 51.91 51.38 51.38 4,100 -0.77(-1.47%)
Dec 30, 2021 52.11 52.14 52.11 52.14 1,240 +0.71(+1.37%)
Dec 28, 2021 51.44 51.44 51.44 148 -0.36(-0.69%)
Dec 27, 2021 51.81 51.89 51.68 51.79 2,541 +0.90(+1.78%)
Dec 23, 2021 50.16 50.89 50.16 50.89 4,435 +1.84(+3.75%)
Dec 22, 2021 49.23 49.23 49.05 49.05 2,229 +0.48(+0.99%)
Dec 21, 2021 47.39 48.59 47.39 48.57 1,289 +1.30(+2.76%)
Dec 20, 2021 47.07 47.26 46.47 47.26 12,590 -0.17(-0.35%)
Dec 17, 2021 46.22 48.10 46.05 47.43 6,464 +0.81(+1.73%)
Dec 16, 2021 49.01 49.01 46.62 46.62 3,427 -1.37(-2.85%)
Dec 15, 2021 46.19 48.17 46.16 47.99 8,682 +2.81(+6.21%)
Dec 14, 2021 45.81 45.81 44.41 45.19 6,080 -2.22(-4.67%)
Dec 13, 2021 47.58 47.58 47.40 47.40 988 +0.48(+1.03%)
Dec 10, 2021 47.64 47.64 46.92 46.92 476 -0.28(-0.58%)
Dec 09, 2021 48.94 48.94 47.20 47.20 3,140 -1.63(-3.35%)
Dec 08, 2021 47.68 48.83 47.64 48.83 1,233 +0.73(+1.51%)
Dec 07, 2021 46.23 48.45 46.23 48.10 3,732 +2.89(+6.38%)
Dec 06, 2021 44.96 45.43 43.80 45.22 13,774 -0.50(-1.09%)
Dec 03, 2021 46.28 46.28 44.70 45.71 6,614 -2.51(-5.19%)
Dec 02, 2021 47.56 48.22 46.18 48.22 5,892 +2.04(+4.41%)
Dec 01, 2021 48.59 49.05 45.59 46.18 10,513 -3.17(-6.42%)
Nov 30, 2021 53.13 53.13 49.19 49.35 10,813 -2.60(-5.00%)
Nov 29, 2021 51.20 52.11 50.74 51.95 4,181 +1.90(+3.80%)
Nov 26, 2021 51.20 51.36 49.74 50.05 25,380 -1.30(-2.53%)
Nov 24, 2021 51.12 51.46 51.06 51.35 5,823 +2.24(+4.57%)
Nov 23, 2021 51.00 51.45 49.11 49.11 7,772 -3.62(-6.87%)
Nov 22, 2021 54.10 54.10 51.46 52.73 5,229 -1.91(-3.50%)
Nov 19, 2021 55.62 55.86 54.64 54.64 2,436 -1.07(-1.91%)
Nov 18, 2021 56.28 55.76 55.71 55.71 2,525 -0.63(-1.12%)
Nov 17, 2021 57.13 57.13 56.29 56.34 1,129 -0.63(-1.11%)
Nov 16, 2021 56.89 56.97 56.89 56.97 846 +1.13(+2.03%)
Nov 15, 2021 57.47 57.47 55.54 55.84 2,855 -1.76(-3.06%)
Nov 12, 2021 57.08 57.60 56.82 57.60 3,435 +1.13(+2.00%)
Nov 11, 2021 56.56 56.56 56.47 56.47 1,106 +0.85(+1.53%)
Nov 10, 2021 57.88 55.62 2,465 -1.85(-3.21%)
Nov 09, 2021 57.46 57.50 57.46 57.47 1,230 +0.43(+0.76%)
Nov 08, 2021 57.10 57.10 57.03 57.03 1,792 +2.32(+4.23%)
Nov 05, 2021 56.23 56.23 54.72 54.72 3,232 -0.75(-1.36%)
Nov 04, 2021 55.12 55.61 55.09 55.47 3,089 +1.35(+2.50%)
Nov 03, 2021 53.36 54.12 53.20 54.12 1,661 +0.38(+0.70%)
Nov 02, 2021 53.47 53.79 53.47 53.74 745 +0.44(+0.83%)
Nov 01, 2021 53.88 53.48 52.68 53.30 4,492 -0.18(-0.34%)
Oct 29, 2021 52.59 53.48 52.59 53.48 2,227 +1.70(+3.28%)
Oct 28, 2021 51.21 52.23 51.20 51.78 6,458 +0.74(+1.44%)
Oct 27, 2021 52.56 52.56 51.05 51.05 1,026 -1.10(-2.11%)
Oct 26, 2021 52.26 52.15 3,004 -0.83(-1.56%)
Oct 25, 2021 52.68 53.93 52.68 52.98 3,571 +0.21(+0.39%)
Oct 22, 2021 52.17 52.77 52.17 52.77 1,741 +1.17(+2.27%)
Oct 21, 2021 51.60 51.60 51.60 51.60 631 +0.05(+0.10%)
Oct 20, 2021 51.73 51.73 51.52 51.55 881 -0.13(-0.25%)
Oct 19, 2021 51.71 51.83 51.55 51.68 1,263 +0.56(+1.10%)
Oct 18, 2021 50.29 51.29 50.29 51.11 2,292 +0.76(+1.51%)
Oct 15, 2021 50.28 50.42 50.28 50.36 1,414 +0.11(+0.22%)
Oct 14, 2021 49.07 50.26 49.07 50.25 2,504 +1.70(+3.51%)
Oct 13, 2021 48.27 48.54 48.13 48.54 2,967 +2.01(+4.32%)
Oct 12, 2021 45.82 46.62 45.56 46.53 904 +1.09(+2.40%)
Oct 11, 2021 45.65 46.28 45.44 45.44 1,265 -0.88(-1.91%)
Oct 07, 2021 46.33 46.33 46.33 183 +1.39(+3.10%)
Oct 06, 2021 44.58 45.09 44.54 44.93 1,669 +0.73(+1.64%)
Oct 05, 2021 43.51 44.70 43.51 44.21 8,986 +1.46(+3.42%)
Oct 04, 2021 43.58 43.58 42.40 42.75 4,762 -1.65(-3.73%)
Oct 01, 2021 43.84 44.40 43.78 44.40 3,498 +0.45(+1.03%)
Sep 30, 2021 44.61 44.92 43.95 43.95 1,758 -0.17(-0.38%)
Sep 29, 2021 44.10 44.48 43.87 44.11 3,595 -0.20(-0.44%)
Sep 28, 2021 45.49 45.49 44.31 44.31 2,839 -2.88(-6.09%)
Sep 27, 2021 48.44 48.44 46.71 47.19 2,607 -0.97(-2.02%)
Sep 24, 2021 47.91 48.16 47.91 48.16 665 -0.02(-0.04%)
Sep 23, 2021 47.49 48.24 47.49 48.18 1,376 +1.20(+2.54%)
Sep 22, 2021 46.32 46.98 46.32 46.98 1,103 +0.97(+2.10%)
Sep 21, 2021 46.44 46.58 46.02 46.02 3,601 -0.12(-0.27%)
Sep 20, 2021 46.53 46.70 45.23 46.14 2,666 -1.67(-3.49%)
Sep 17, 2021 47.59 47.81 47.59 47.81 368 -0.82(-1.68%)
Sep 16, 2021 48.15 48.62 47.85 48.62 951 +0.57(+1.19%)
Sep 15, 2021 47.83 48.05 47.83 48.05 1,171 +0.45(+0.95%)
Sep 14, 2021 48.08 48.15 47.60 47.60 2,824 -0.09(-0.19%)
Sep 13, 2021 47.34 47.69 46.92 47.69 2,665 -0.26(-0.55%)
Sep 10, 2021 49.85 49.85 47.95 47.95 2,830 -1.25(-2.53%)
Sep 09, 2021 49.13 49.89 49.13 49.20 3,254 -0.24(-0.49%)
Sep 08, 2021 49.80 49.80 49.41 49.44 1,313 -0.57(-1.14%)
Sep 07, 2021 51.90 51.90 49.66 50.01 14,323 -1.08(-2.12%)
Sep 03, 2021 51.07 51.24 51.07 51.10 8,270 +1.71(+3.46%)
Sep 01, 2021 49.39 49.39 49.39 1,427 +0.08(+0.17%)
Aug 31, 2021 49.59 49.59 49.14 49.30 3,986 -0.53(-1.07%)
Aug 30, 2021 49.35 50.30 49.35 49.83 11,187 +0.56(+1.15%)
Aug 27, 2021 48.99 49.32 48.29 49.27 3,348 +0.83(+1.72%)
Aug 26, 2021 48.53 48.72 48.36 48.44 4,772 +0.17(+0.35%)
Aug 25, 2021 47.29 48.55 47.29 48.27 6,800 +1.53(+3.28%)
Aug 24, 2021 45.86 46.75 45.86 46.74 3,326 +2.03(+4.54%)
Aug 23, 2021 44.21 44.76 44.21 44.71 4,027 +1.32(+3.03%)
Aug 20, 2021 43.27 43.39 43.27 43.39 692 +0.88(+2.07%)
Aug 19, 2021 42.17 42.82 42.17 42.51 784 +0.36(+0.85%)
Aug 18, 2021 42.54 42.54 42.15 42.15 1,621 -1.32(-3.04%)
Aug 16, 2021 43.47 43.47 43.47 219 -0.90(-2.03%)
Aug 13, 2021 44.37 44.37 44.37 44.37 290 +0.41(+0.93%)
Aug 12, 2021 43.70 43.96 43.70 43.96 888 +1.16(+2.71%)
Aug 11, 2021 43.36 43.36 42.80 42.80 871 -0.37(-0.86%)
Aug 10, 2021 44.56 44.56 43.10 43.17 4,432 -1.03(-2.33%)
Aug 09, 2021 43.88 44.38 43.88 44.20 1,494 +0.26(+0.60%)
Aug 06, 2021 43.70 44.05 43.70 43.94 1,253 -1.47(-3.23%)
Aug 05, 2021 45.29 45.40 45.29 45.40 293 +0.08(+0.17%)
Aug 04, 2021 44.76 45.34 44.76 45.33 1,356 +0.31(+0.68%)
Aug 03, 2021 45.53 45.53 44.48 45.02 2,330 -0.06(-0.14%)
Aug 02, 2021 45.33 45.47 44.20 45.08 7,130 +0.50(+1.11%)
Jul 30, 2021 44.63 45.18 44.59 44.59 3,081 -0.61(-1.35%)
Jul 29, 2021 45.61 45.67 45.20 45.20 531 +0.17(+0.37%)
Jul 28, 2021 44.28 45.07 44.28 45.03 612 +0.63(+1.42%)
Jul 27, 2021 44.99 45.04 44.29 44.40 1,845 -0.61(-1.35%)
Jul 26, 2021 44.95 45.23 44.95 45.01 2,300 -0.54(-1.18%)
Jul 23, 2021 44.38 45.54 44.38 45.54 604 +1.11(+2.49%)
Jul 22, 2021 44.20 44.44 44.20 44.44 860 +1.17(+2.70%)
Jul 21, 2021 42.95 43.30 42.62 43.27 2,192 +2.24(+5.46%)
Jul 19, 2021 41.03 41.03 41.03 964 -0.25(-0.60%)
Jul 16, 2021 41.86 41.86 41.28 41.28 5,816 -0.14(-0.33%)
Jul 15, 2021 41.93 41.93 41.42 41.42 1,199 -0.50(-1.19%)
Jul 14, 2021 42.76 42.76 41.92 41.92 1,765 -0.86(-2.01%)
Jul 12, 2021 42.77 42.77 42.77 124 -0.78(-1.79%)
Jul 09, 2021 42.63 43.55 42.63 43.55 1,735 +0.86(+2.02%)
Jul 08, 2021 41.49 42.69 41.49 42.69 2,131 -0.22(-0.52%)
Jul 07, 2021 43.12 43.13 42.35 42.91 3,630 +0.34(+0.81%)
Jul 06, 2021 42.07 42.57 41.82 42.57 1,753 +1.34(+3.25%)
Jul 02, 2021 41.17 41.28 41.17 41.23 369 +0.55(+1.35%)
Jul 01, 2021 40.84 40.84 40.68 40.68 548 +0.03(+0.07%)
Jun 30, 2021 40.91 40.91 40.57 40.65 1,401 -1.07(-2.56%)
Jun 29, 2021 41.72 41.72 41.72 41.72 1,062 +0.04(+0.10%)
Jun 28, 2021 41.67 41.67 41.67 41.67 523 +0.15(+0.37%)
Jun 25, 2021 41.40 41.52 41.39 41.52 2,126 +0.40(+0.97%)
Jun 24, 2021 41.12 41.12 41.12 41.12 1,412 +0.18(+0.43%)
Jun 23, 2021 41.34 41.34 40.29 40.94 8,587 -0.35(-0.85%)
Jun 22, 2021 40.92 41.30 40.92 41.30 2,467 +1.30(+3.25%)
Jun 21, 2021 40.00 40.30 40.00 40.00 5,448 -0.21(-0.51%)
Jun 18, 2021 40.20 40.48 40.20 40.20 6,294 -0.25(-0.61%)
Jun 17, 2021 39.64 40.57 39.57 40.45 3,861 +1.40(+3.58%)
Jun 16, 2021 39.59 39.59 38.91 39.05 2,035 -0.21(-0.53%)
Jun 15, 2021 39.82 39.82 39.26 39.26 1,498 -0.46(-1.16%)
Jun 14, 2021 39.54 39.77 39.45 39.72 3,505 +0.12(+0.31%)
Jun 11, 2021 39.84 39.84 39.15 39.59 5,717 +0.35(+0.89%)
Jun 10, 2021 37.81 39.32 37.77 39.24 9,755 +1.50(+3.98%)
Jun 09, 2021 37.82 37.82 37.74 37.74 1,484 -0.04(-0.12%)
Jun 08, 2021 37.64 37.79 37.64 37.79 4,419 +0.75(+2.02%)
Jun 07, 2021 36.19 37.04 36.19 37.04 1,967 +1.02(+2.83%)
Jun 04, 2021 36.02 36.02 36.02 36.02 301 +0.56(+1.58%)
Jun 03, 2021 36.24 36.24 35.46 35.46 1,317 -0.71(-1.96%)
Jun 01, 2021 36.17 36.17 36.17 110 -0.70(-1.90%)
May 28, 2021 37.02 37.02 36.57 36.87 1,058 -0.21(-0.56%)
May 27, 2021 36.98 37.08 36.98 37.08 461 -0.06(-0.16%)
May 26, 2021 37.37 37.37 36.91 37.14 3,100 +0.71(+1.96%)
May 24, 2021 36.42 36.42 36.42 304 +0.93(+2.61%)
May 21, 2021 35.68 35.68 35.50 35.50 491 +0.45(+1.28%)
May 20, 2021 34.79 35.05 34.79 35.05 702 +0.88(+2.57%)
May 18, 2021 34.17 34.17 34.17 432 +0.28(+0.82%)
May 17, 2021 33.69 33.89 33.69 33.89 658 -0.64(-1.85%)
May 14, 2021 34.22 34.53 34.22 34.53 2,012 +1.48(+4.47%)
May 13, 2021 33.62 33.62 33.02 33.06 2,786 +0.22(+0.66%)
May 12, 2021 33.73 33.73 32.78 32.84 1,924 -0.49(-1.48%)
May 11, 2021 33.33 33.33 33.33 33.33 759 -0.54(-1.59%)
May 10, 2021 35.43 35.43 33.87 33.87 4,036 -0.25(-0.73%)
May 05, 2021 34.12 34.12 34.12 209 -0.32(-0.92%)
May 04, 2021 34.58 34.61 33.91 34.43 1,867 -1.27(-3.55%)
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.