Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.50 -0.93 (-1.44%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 45.09 45.30 44.33 45.12 34,624 -0.35(-0.76%)
Dec 29, 2022 44.42 45.61 44.42 45.46 20,552 +1.37(+3.12%)
Dec 28, 2022 44.73 45.14 44.09 44.09 17,005 -0.65(-1.46%)
Dec 27, 2022 44.43 45.03 44.43 44.74 13,748 +0.01(+0.02%)
Dec 23, 2022 43.88 44.77 43.88 44.73 19,458 +0.52(+1.19%)
Dec 22, 2022 44.06 44.21 42.82 44.21 24,687 -0.88(-1.94%)
Dec 21, 2022 44.68 45.28 44.68 45.08 8,741 +1.41(+3.22%)
Dec 20, 2022 43.56 44.21 43.41 43.67 27,593 +0.12(+0.26%)
Dec 19, 2022 44.15 44.39 43.08 43.56 14,317 -0.48(-1.09%)
Dec 16, 2022 44.31 44.41 43.33 44.04 24,007 -1.07(-2.38%)
Dec 15, 2022 45.43 45.62 44.58 45.11 25,609 -1.83(-3.90%)
Dec 14, 2022 48.24 48.59 46.70 46.94 9,687 -0.99(-2.07%)
Dec 13, 2022 49.41 49.77 47.46 47.94 24,931 +0.49(+1.04%)
Dec 12, 2022 46.28 47.47 46.22 47.45 21,689 +1.22(+2.64%)
Dec 09, 2022 46.55 46.77 46.18 46.22 48,961 -0.33(-0.70%)
Dec 08, 2022 46.95 47.03 46.19 46.55 6,926 +0.46(+1.00%)
Dec 07, 2022 46.05 46.92 46.01 46.09 15,504 -0.46(-0.99%)
Dec 06, 2022 47.55 47.55 45.91 46.55 21,596 -0.83(-1.75%)
Dec 05, 2022 48.98 48.98 47.04 47.38 50,950 -2.50(-5.01%)
Dec 02, 2022 49.02 50.04 49.02 49.88 16,136 -0.22(-0.43%)
Dec 01, 2022 50.71 50.96 49.72 50.09 14,053 -0.60(-1.18%)
Nov 30, 2022 48.18 50.70 47.43 50.70 30,982 +2.01(+4.13%)
Nov 29, 2022 48.11 48.69 48.10 48.69 12,395 +0.63(+1.31%)
Nov 28, 2022 49.13 49.57 47.87 48.06 28,586 -1.92(-3.84%)
Nov 25, 2022 49.90 49.98 49.80 49.98 2,724 +0.59(+1.20%)
Nov 23, 2022 49.02 49.54 49.02 49.38 10,804 +0.33(+0.68%)
Nov 22, 2022 48.58 49.10 48.58 49.05 124,570 +0.99(+2.07%)
Nov 21, 2022 48.20 48.20 47.62 48.06 6,902 +0.14(+0.29%)
Nov 18, 2022 48.30 48.32 47.37 47.92 16,413 +0.70(+1.48%)
Nov 17, 2022 46.66 47.27 46.40 47.22 20,894 -0.72(-1.50%)
Nov 16, 2022 48.27 48.27 47.73 47.94 17,692 -0.45(-0.94%)
Nov 15, 2022 49.49 49.50 47.77 48.39 51,677 +0.35(+0.74%)
Nov 14, 2022 49.11 49.34 47.98 48.04 30,255 -1.63(-3.29%)
Nov 11, 2022 49.58 50.10 48.98 49.67 36,094 +0.64(+1.31%)
Nov 10, 2022 46.66 49.16 46.66 49.03 37,975 +4.98(+11.31%)
Nov 09, 2022 45.27 45.28 43.89 44.05 11,223 -1.72(-3.77%)
Nov 08, 2022 45.47 46.30 45.23 45.77 29,973 +0.54(+1.20%)
Nov 07, 2022 45.04 45.32 44.67 45.23 52,254 +0.77(+1.73%)
Nov 04, 2022 43.98 45.04 43.33 44.46 25,836 +1.47(+3.41%)
Nov 03, 2022 42.86 43.52 42.30 42.99 22,846 -0.96(-2.17%)
Nov 02, 2022 45.24 43.94 43.95 19,055 -1.65(-3.62%)
Nov 01, 2022 45.77 46.20 45.23 45.60 15,517 +0.30(+0.67%)
Oct 31, 2022 45.20 45.71 45.12 45.30 135,139 -0.46(-1.01%)
Oct 28, 2022 43.69 45.83 43.69 45.76 14,190 +2.12(+4.85%)
Oct 27, 2022 43.82 44.45 43.47 43.64 38,555 +0.54(+1.26%)
Oct 26, 2022 42.74 43.92 42.74 43.10 18,246 +0.48(+1.13%)
Oct 25, 2022 40.58 42.65 40.58 42.62 46,130 +1.68(+4.11%)
Oct 24, 2022 40.69 41.25 40.25 40.94 40,915 +0.79(+1.96%)
Oct 21, 2022 38.33 40.18 38.33 40.15 17,408 +1.67(+4.35%)
Oct 20, 2022 39.58 40.00 38.35 38.47 14,299 -0.96(-2.42%)
Oct 19, 2022 40.08 40.62 39.08 39.43 15,675 -1.42(-3.47%)
Oct 18, 2022 41.64 41.69 40.16 40.85 19,103 +1.09(+2.75%)
Oct 17, 2022 39.23 40.15 39.23 39.75 22,127 +1.94(+5.13%)
Oct 14, 2022 39.82 40.45 37.66 37.81 27,579 -1.39(-3.54%)
Oct 13, 2022 35.40 39.38 34.84 39.20 49,506 +2.54(+6.93%)
Oct 12, 2022 36.93 37.23 36.57 36.66 33,394 -0.26(-0.69%)
Oct 11, 2022 37.14 37.88 36.61 36.92 71,922 -0.75(-1.99%)
Oct 10, 2022 38.31 38.54 37.29 37.67 39,840 -0.33(-0.88%)
Oct 07, 2022 39.26 39.26 37.84 38.00 55,851 -1.87(-4.69%)
Oct 06, 2022 40.76 40.76 39.84 39.87 34,800 -1.43(-3.46%)
Oct 05, 2022 40.67 41.46 40.26 41.30 11,320 -0.61(-1.46%)
Oct 04, 2022 40.22 41.98 40.22 41.91 76,506 +2.73(+6.96%)
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.