Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.75 -0.68 (-1.06%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 59.82 60.39 59.50 59.70 54,467 -0.06(-0.10%)
Aug 30, 2021 60.79 60.79 59.65 59.77 45,684 -1.00(-1.64%)
Aug 27, 2021 59.46 60.83 59.46 60.76 42,521 +1.44(+2.44%)
Aug 26, 2021 60.33 60.34 59.31 59.32 59,018 -0.68(-1.13%)
Aug 25, 2021 59.55 60.47 59.01 60.00 38,668 +0.83(+1.40%)
Aug 24, 2021 58.78 59.27 58.78 59.17 401,694 +0.51(+0.87%)
Aug 23, 2021 58.39 59.02 58.39 58.66 37,231 +0.74(+1.28%)
Aug 20, 2021 57.20 58.09 56.91 57.92 56,842 +0.72(+1.26%)
Aug 19, 2021 56.55 57.86 56.55 57.20 30,029 -0.67(-1.16%)
Aug 18, 2021 58.69 59.20 57.78 57.87 20,782 -1.20(-2.04%)
Aug 17, 2021 59.02 59.72 58.14 59.07 31,424 -0.77(-1.28%)
Aug 16, 2021 59.18 59.88 58.59 59.84 47,015 -0.04(-0.06%)
Aug 13, 2021 60.24 60.54 59.60 59.87 58,814 -0.39(-0.65%)
Aug 12, 2021 60.44 60.44 59.76 60.26 23,633 +0.05(+0.09%)
Aug 11, 2021 59.49 60.27 59.21 60.21 62,853 +0.95(+1.60%)
Aug 10, 2021 58.85 59.67 58.76 59.27 64,193 +0.34(+0.58%)
Aug 09, 2021 58.91 59.21 58.29 58.93 50,009 +0.04(+0.08%)
Aug 06, 2021 57.96 59.16 57.96 58.88 88,102 +1.53(+2.67%)
Aug 05, 2021 56.39 57.41 56.39 57.35 45,844 +1.31(+2.34%)
Aug 04, 2021 55.89 56.76 55.78 56.04 39,334 -0.58(-1.02%)
Aug 03, 2021 56.24 56.62 55.01 56.62 39,042 +0.66(+1.18%)
Aug 02, 2021 56.90 57.98 55.90 55.96 80,533 -0.41(-0.73%)
Jul 30, 2021 56.81 57.53 56.22 56.37 43,480 -0.64(-1.13%)
Jul 29, 2021 56.71 57.50 56.58 57.01 69,238 +0.97(+1.73%)
Jul 28, 2021 56.62 56.62 55.64 56.04 17,265 -0.37(-0.66%)
Jul 27, 2021 55.66 56.66 55.66 56.41 20,233 +0.12(+0.22%)
Jul 26, 2021 55.83 56.46 55.80 56.29 22,546 +0.49(+0.88%)
Jul 23, 2021 55.78 56.42 55.61 55.80 34,289 +0.63(+1.15%)
Jul 22, 2021 55.94 55.94 54.73 55.16 43,713 -0.95(-1.68%)
Jul 21, 2021 55.48 56.50 55.48 56.11 219,992 +1.34(+2.44%)
Jul 20, 2021 52.51 55.23 52.51 54.77 40,055 +2.44(+4.67%)
Jul 19, 2021 53.30 53.51 51.78 52.33 527,746 -2.98(-5.39%)
Jul 16, 2021 56.83 56.83 55.15 55.31 206,860 -1.13(-2.01%)
Jul 15, 2021 55.30 56.78 55.30 56.44 41,319 +0.41(+0.73%)
Jul 14, 2021 56.01 56.48 55.33 56.03 50,457 +0.08(+0.14%)
Jul 13, 2021 56.88 56.88 55.92 55.95 43,285 -1.03(-1.80%)
Jul 12, 2021 55.60 57.11 55.55 56.97 135,126 +0.94(+1.67%)
Jul 09, 2021 54.67 56.08 54.67 56.04 49,409 +2.49(+4.65%)
Jul 08, 2021 53.58 54.33 53.05 53.55 62,708 -1.66(-3.00%)
Jul 07, 2021 54.61 55.38 54.41 55.21 36,181 +0.15(+0.28%)
Jul 06, 2021 55.93 55.93 54.27 55.06 53,518 -0.98(-1.75%)
Jul 02, 2021 56.01 56.11 55.73 56.04 59,702 +0.14(+0.26%)
Jul 01, 2021 55.34 56.05 55.08 55.89 41,166 +0.78(+1.42%)
Jun 30, 2021 54.74 55.38 54.74 55.11 43,491 +0.04(+0.08%)
Jun 29, 2021 55.90 56.05 55.03 55.06 60,820 -0.15(-0.27%)
Jun 28, 2021 56.11 56.11 54.75 55.22 70,069 -1.02(-1.81%)
Jun 25, 2021 55.74 56.41 55.07 56.23 108,223 +1.21(+2.20%)
Jun 24, 2021 54.62 55.18 54.36 55.02 78,003 +0.84(+1.55%)
Jun 23, 2021 54.54 54.58 54.13 54.18 435,179 -0.01(-0.02%)
Jun 22, 2021 54.15 54.51 53.45 54.19 61,979 +0.14(+0.25%)
Jun 21, 2021 52.71 54.10 52.42 54.05 122,382 +2.26(+4.37%)
Jun 18, 2021 53.06 53.06 51.67 51.79 266,058 -2.23(-4.13%)
Jun 17, 2021 56.39 56.39 53.57 54.02 172,478 -2.10(-3.75%)
Jun 16, 2021 56.17 56.72 55.34 56.12 122,039 -0.41(-0.73%)
Jun 15, 2021 56.54 56.95 56.00 56.53 97,413 +0.08(+0.14%)
Jun 14, 2021 57.01 57.10 55.95 56.45 81,125 -0.74(-1.29%)
Jun 11, 2021 57.14 57.22 56.78 57.19 32,058 +0.45(+0.80%)
Jun 10, 2021 58.03 58.13 56.73 56.74 29,361 -0.68(-1.18%)
Jun 09, 2021 57.81 58.03 57.36 57.42 74,751 -0.81(-1.39%)
Jun 08, 2021 57.74 58.40 57.24 58.23 49,508 +0.10(+0.17%)
Jun 07, 2021 58.78 58.78 58.00 58.13 66,644 -0.24(-0.41%)
Jun 04, 2021 58.20 58.49 57.60 58.37 42,980 +0.25(+0.43%)
Jun 03, 2021 57.90 58.57 57.33 58.12 42,582 +0.07(+0.12%)
Jun 02, 2021 57.95 58.22 57.53 58.05 124,985 +0.50(+0.87%)
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.