Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.99 +0.42 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 33.37 33.92 33.37 33.87 94,177 +0.17(+0.49%)
Jan 30, 2019 33.53 34.10 33.22 33.71 114,833 +0.44(+1.31%)
Jan 29, 2019 33.38 33.51 33.20 33.27 95,326 -0.10(-0.31%)
Jan 28, 2019 32.85 33.38 32.82 33.38 92,815 -0.03(-0.08%)
Jan 25, 2019 33.19 33.67 33.19 33.40 106,636 +0.59(+1.78%)
Jan 24, 2019 32.45 32.98 32.45 32.82 55,340 +0.13(+0.40%)
Jan 23, 2019 32.84 32.94 32.09 32.69 238,089 +0.04(+0.13%)
Jan 22, 2019 32.87 33.10 32.33 32.64 155,006 -0.62(-1.86%)
Jan 18, 2019 32.85 33.32 32.50 33.26 108,354 +0.86(+2.67%)
Jan 17, 2019 31.81 32.58 31.67 32.40 79,810 +0.31(+0.98%)
Jan 16, 2019 31.67 32.36 31.51 32.09 132,425 +1.04(+3.35%)
Jan 15, 2019 30.39 31.12 30.39 31.05 78,969 +0.46(+1.51%)
Jan 14, 2019 29.86 30.69 29.86 30.58 66,634 +0.20(+0.66%)
Jan 11, 2019 30.07 30.38 29.77 30.38 56,467 +0.10(+0.32%)
Jan 10, 2019 29.88 30.34 29.74 30.29 39,750 +0.22(+0.73%)
Jan 09, 2019 29.98 30.17 29.58 30.07 163,426 +0.33(+1.12%)
Jan 08, 2019 29.87 29.91 29.16 29.74 79,085 +0.26(+0.89%)
Jan 07, 2019 29.08 29.93 28.93 29.47 138,710 +0.28(+0.96%)
Jan 04, 2019 28.45 29.38 28.21 29.20 146,724 +1.63(+5.92%)
Jan 03, 2019 28.12 28.42 27.48 27.56 196,841 -0.98(-3.43%)
Jan 02, 2019 27.67 28.66 27.63 28.54 140,417 +0.06(+0.21%)
Dec 31, 2018 28.30 28.55 27.75 28.48 253,819 +0.48(+1.72%)
Dec 28, 2018 28.09 28.71 27.78 28.00 205,139 +0.06(+0.22%)
Dec 27, 2018 26.63 27.94 26.08 27.94 196,131 +0.40(+1.46%)
Dec 26, 2018 25.43 27.54 24.85 27.54 269,474 +2.32(+9.19%)
Dec 24, 2018 25.88 26.32 25.21 25.22 220,138 -1.34(-5.05%)
Dec 21, 2018 27.58 28.55 26.43 26.56 301,278 -1.04(-3.77%)
Dec 20, 2018 27.76 28.42 27.24 27.60 393,861 -0.57(-2.03%)
Dec 19, 2018 28.99 30.01 27.86 28.17 365,673 -0.82(-2.81%)
Dec 18, 2018 29.27 29.90 28.68 28.99 204,269 -0.05(-0.18%)
Dec 17, 2018 29.81 30.30 28.81 29.04 181,154 -1.07(-3.54%)
Dec 14, 2018 30.09 30.73 29.97 30.11 243,074 -0.57(-1.87%)
Dec 13, 2018 30.98 31.13 30.52 30.68 63,230 -0.23(-0.76%)
Dec 12, 2018 31.52 31.70 30.91 30.91 106,262 +0.03(+0.11%)
Dec 11, 2018 31.93 32.18 30.70 30.88 103,138 -0.48(-1.52%)
Dec 10, 2018 31.71 31.77 30.25 31.36 179,085 -0.62(-1.95%)
Dec 07, 2018 32.98 33.66 31.67 31.98 193,514 -1.15(-3.46%)
Dec 06, 2018 32.22 33.16 31.25 33.13 249,089 -0.24(-0.73%)
Dec 04, 2018 35.65 35.76 33.25 33.37 159,283 -2.70(-7.48%)
Dec 03, 2018 36.69 36.69 35.56 36.07 277,403 +0.51(+1.44%)
Nov 30, 2018 34.85 35.66 34.85 35.56 69,038 +0.56(+1.61%)
Nov 29, 2018 35.19 35.34 34.71 34.99 57,603 -0.47(-1.32%)
Nov 28, 2018 34.47 35.46 34.05 35.46 91,666 +1.21(+3.55%)
Nov 27, 2018 34.10 34.31 33.91 34.25 63,764 +0.05(+0.15%)
Nov 26, 2018 33.41 34.27 33.41 34.19 81,467 +1.16(+3.52%)
Nov 23, 2018 33.13 33.42 32.87 33.03 38,725 -0.51(-1.53%)
Nov 21, 2018 33.54 33.54 33.54 0 +0.15(+0.44%)
Nov 20, 2018 33.92 33.92 33.30 33.40 159,946 -1.25(-3.61%)
Nov 19, 2018 34.97 35.11 34.16 34.64 97,814 -0.29(-0.82%)
Nov 16, 2018 34.53 35.11 34.36 34.93 81,024 +0.15(+0.42%)
Nov 15, 2018 33.74 34.82 33.47 34.78 92,987 +0.71(+2.09%)
Nov 14, 2018 35.18 35.29 33.46 34.07 151,314 -0.76(-2.19%)
Nov 13, 2018 34.76 35.37 34.64 34.84 96,425 +0.27(+0.78%)
Nov 12, 2018 35.63 35.88 34.46 34.57 78,065 -1.15(-3.23%)
Nov 09, 2018 35.91 36.14 35.39 35.72 31,810 -0.53(-1.46%)
Nov 08, 2018 35.49 36.45 35.49 36.25 25,880 +0.23(+0.65%)
Nov 07, 2018 35.45 36.08 35.02 36.02 88,028 +0.99(+2.82%)
Nov 06, 2018 34.65 35.03 34.54 35.03 45,683 +0.39(+1.13%)
Nov 05, 2018 33.85 34.83 33.85 34.64 45,854 +0.82(+2.44%)
Nov 02, 2018 34.31 34.58 33.30 33.81 67,539 -0.15(-0.43%)
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.