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 (%)
Dec 30, 2016 26.42 26.42 26.42 0 +0.21(+0.79%)
Dec 29, 2016 26.39 26.49 26.05 26.21 213,437 -0.16(-0.61%)
Dec 28, 2016 26.94 26.94 26.31 26.37 101,305 -0.47(-1.75%)
Dec 27, 2016 27.09 27.09 26.79 26.84 126,453 +0.09(+0.35%)
Dec 23, 2016 26.75 26.75 26.75 0 +0.08(+0.30%)
Dec 22, 2016 26.69 26.83 26.46 26.67 238,764 -0.14(-0.52%)
Dec 21, 2016 26.95 26.96 26.81 26.81 93,903 -0.20(-0.76%)
Dec 20, 2016 26.84 27.04 26.75 27.01 198,153 +0.45(+1.69%)
Dec 19, 2016 26.46 26.57 26.21 26.56 225,007 +0.18(+0.69%)
Dec 16, 2016 26.81 26.81 26.34 26.38 237,342 -0.23(-0.85%)
Dec 15, 2016 26.61 27.00 26.36 26.61 348,695 +0.31(+1.18%)
Dec 14, 2016 26.41 27.00 26.14 26.30 343,249 -0.44(-1.65%)
Dec 13, 2016 26.70 26.96 26.40 26.74 647,452 +0.10(+0.39%)
Dec 12, 2016 26.81 27.04 26.48 26.63 385,919 -0.34(-1.25%)
Dec 09, 2016 26.94 26.99 26.70 26.97 325,695 +0.03(+0.10%)
Dec 08, 2016 26.69 27.17 26.47 26.94 351,274 +0.48(+1.83%)
Dec 07, 2016 25.65 26.51 25.64 26.46 417,658 +0.84(+3.29%)
Dec 06, 2016 25.44 25.65 25.19 25.62 186,376 +0.38(+1.49%)
Dec 05, 2016 25.05 25.27 24.84 25.24 177,781 +0.58(+2.36%)
Dec 02, 2016 24.77 24.86 24.55 24.66 213,170 -0.21(-0.86%)
Dec 01, 2016 24.79 25.07 24.57 24.87 186,993 +0.35(+1.43%)
Nov 30, 2016 24.69 24.72 24.43 24.52 333,289 +0.23(+0.94%)
Nov 29, 2016 24.22 24.44 24.16 24.29 306,628 +0.18(+0.76%)
Nov 28, 2016 24.22 24.53 24.06 24.11 221,291 -0.48(-1.95%)
Nov 25, 2016 24.51 24.59 24.47 24.59 101,210 +0.15(+0.63%)
Nov 23, 2016 24.44 24.44 24.44 0 +0.11(+0.46%)
Nov 22, 2016 24.31 24.35 24.04 24.33 211,706 +0.19(+0.78%)
Nov 21, 2016 24.14 24.26 23.98 24.14 173,619 +0.13(+0.53%)
Nov 18, 2016 24.08 24.16 23.85 24.01 272,710 +0.09(+0.37%)
Nov 17, 2016 23.65 24.04 23.57 23.92 188,860 +0.36(+1.55%)
Nov 16, 2016 23.51 23.66 23.44 23.56 309,022 -0.41(-1.72%)
Nov 15, 2016 23.79 23.98 23.47 23.97 316,865 -0.01(-0.04%)
Nov 14, 2016 23.37 24.08 23.31 23.98 509,277 +0.84(+3.63%)
Nov 11, 2016 22.65 23.21 22.65 23.14 604,711 +0.21(+0.91%)
Nov 10, 2016 22.41 23.14 22.34 22.93 869,234 +0.93(+4.21%)
Nov 09, 2016 21.34 22.21 21.02 22.00 738,149 +1.03(+4.89%)
Nov 08, 2016 20.73 21.11 20.66 20.98 192,703 +0.09(+0.44%)
Nov 07, 2016 20.55 20.90 20.55 20.89 437,868 +0.93(+4.64%)
Nov 04, 2016 19.95 20.23 19.85 19.96 102,214 -0.07(-0.37%)
Nov 03, 2016 20.12 20.33 19.98 20.03 179,925 -0.01(-0.06%)
Nov 02, 2016 20.30 20.32 19.98 20.05 158,532 -0.38(-1.88%)
Nov 01, 2016 20.88 20.88 20.20 20.43 263,056 -0.34(-1.66%)
Oct 31, 2016 20.86 20.88 20.74 20.78 73,886 +0.10(+0.50%)
Oct 28, 2016 20.74 20.93 20.47 20.67 148,495 -0.06(-0.27%)
Oct 27, 2016 21.06 21.06 20.71 20.73 65,621 -0.16(-0.75%)
Oct 26, 2016 20.68 20.94 20.67 20.89 73,753 +0.02(+0.10%)
Oct 25, 2016 20.94 20.96 20.79 20.87 61,722 -0.12(-0.56%)
Oct 24, 2016 20.94 21.17 20.94 20.98 70,566 +0.16(+0.78%)
Oct 21, 2016 20.52 20.84 20.52 20.82 38,585 -0.05(-0.22%)
Oct 20, 2016 20.89 21.09 20.72 20.87 192,268 -0.05(-0.22%)
Oct 19, 2016 20.68 20.96 20.66 20.91 119,761 +0.32(+1.55%)
Oct 18, 2016 20.73 20.73 20.55 20.59 194,865 +0.26(+1.28%)
Oct 17, 2016 20.50 20.55 20.29 20.33 65,748 -0.12(-0.57%)
Oct 14, 2016 20.78 20.79 20.40 20.45 111,250 +0.11(+0.55%)
Oct 13, 2016 20.24 20.38 19.98 20.34 164,765 -0.28(-1.34%)
Oct 12, 2016 20.41 20.70 20.41 20.62 39,568 +0.17(+0.81%)
Oct 11, 2016 20.74 20.80 20.28 20.45 121,571 -0.42(-2.01%)
Oct 10, 2016 20.92 20.98 20.83 20.87 41,817 +0.21(+1.01%)
Oct 07, 2016 20.61 20.80 20.52 20.66 46,151 -0.01(-0.06%)
Oct 06, 2016 20.52 20.68 20.43 20.67 54,500 +0.03(+0.14%)
Oct 05, 2016 20.46 20.71 20.46 20.64 49,808 +0.26(+1.26%)
Oct 04, 2016 20.47 20.58 20.29 20.39 59,224 -0.01(-0.07%)
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.