Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.58 -0.85 (-1.32%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.37 16.54 16.31 16.51 472,493 +0.10(+0.64%)
Apr 29, 2014 16.24 16.43 16.24 16.41 412,578 +0.25(+1.58%)
Apr 28, 2014 16.33 16.36 15.86 16.15 484,076 -0.14(-0.83%)
Apr 25, 2014 16.48 16.54 16.27 16.29 386,432 -0.36(-2.14%)
Apr 24, 2014 16.77 16.79 16.52 16.65 529,629 -0.01(-0.06%)
Apr 23, 2014 16.61 16.68 16.56 16.66 354,241 +0.02(+0.14%)
Apr 22, 2014 16.37 16.71 16.37 16.63 402,017 +0.23(+1.42%)
Apr 21, 2014 16.37 16.46 16.36 16.40 365,617 -0.02(-0.11%)
Apr 17, 2014 16.44 16.42 16.42 16.42 871,759 +0.03(+0.15%)
Apr 16, 2014 16.23 16.39 16.11 16.39 504,691 +0.30(+1.83%)
Apr 15, 2014 15.90 16.14 15.66 16.10 638,528 +0.29(+1.84%)
Apr 14, 2014 15.88 15.97 15.51 15.81 601,707 +0.24(+1.51%)
Apr 11, 2014 15.65 15.86 15.47 15.57 925,044 -0.37(-2.32%)
Apr 10, 2014 16.71 16.73 15.94 15.94 1,126,720 -0.74(-4.41%)
Apr 09, 2014 16.59 16.69 16.36 16.68 585,022 +0.26(+1.59%)
Apr 08, 2014 16.37 16.46 16.16 16.42 747,483 +0.06(+0.37%)
Apr 07, 2014 16.72 16.79 16.33 16.36 1,371,285 -0.48(-2.83%)
Apr 04, 2014 17.39 17.40 16.82 16.83 452,629 -0.40(-2.30%)
Apr 03, 2014 17.26 17.31 17.11 17.23 326,838 -0.06(-0.32%)
Apr 02, 2014 17.29 17.33 17.16 17.29 277,205 +0.03(+0.17%)
Apr 01, 2014 17.19 17.27 17.09 17.26 425,690 +0.16(+0.92%)
Mar 31, 2014 16.94 17.12 16.93 17.10 374,892 +0.36(+2.17%)
Mar 28, 2014 16.77 16.96 16.65 16.74 316,734 +0.11(+0.64%)
Mar 27, 2014 16.74 16.82 16.47 16.63 1,151,544 -0.18(-1.05%)
Mar 26, 2014 17.35 17.35 16.81 16.81 556,475 -0.37(-2.18%)
Mar 25, 2014 17.38 17.38 17.02 17.18 411,647 +0.00(+0.01%)
Mar 24, 2014 17.36 17.42 17.02 17.18 637,568 -0.08(-0.45%)
Mar 21, 2014 17.43 17.63 17.20 17.26 930,935 +0.00(+0.02%)
Mar 20, 2014 16.72 17.31 16.72 17.25 1,053,223 +0.44(+2.61%)
Mar 19, 2014 16.89 17.05 16.61 16.81 982,594 -0.10(-0.62%)
Mar 18, 2014 16.87 16.93 16.76 16.92 738,468 +0.17(+1.02%)
Mar 17, 2014 16.72 16.83 16.64 16.75 709,228 +0.31(+1.87%)
Mar 14, 2014 16.46 16.71 16.37 16.44 684,884 -0.13(-0.81%)
Mar 13, 2014 17.02 17.07 16.50 16.57 788,316 -0.36(-2.11%)
Mar 12, 2014 16.80 16.94 16.61 16.93 683,567 -0.02(-0.11%)
Mar 11, 2014 17.15 17.18 16.89 16.95 560,992 -0.17(-1.02%)
Mar 10, 2014 17.05 17.17 16.95 17.13 464,923 -0.02(-0.11%)
Mar 07, 2014 17.22 17.28 17.01 17.14 602,955 +0.11(+0.67%)
Mar 06, 2014 16.92 17.09 16.92 17.03 1,546,098 +0.19(+1.13%)
Mar 05, 2014 16.66 16.87 16.66 16.84 545,993 +0.19(+1.13%)
Mar 04, 2014 16.42 16.70 16.37 16.65 1,212,458 +0.61(+3.78%)
Mar 03, 2014 15.92 16.10 15.85 16.04 1,097,555 -0.28(-1.74%)
Feb 28, 2014 16.17 16.48 16.14 16.33 827,001 +0.19(+1.15%)
Feb 27, 2014 15.95 16.15 15.89 16.14 243,403 +0.13(+0.82%)
Feb 26, 2014 16.07 16.13 15.87 16.01 482,198 +0.00(+0.03%)
Feb 25, 2014 16.14 16.22 15.97 16.01 413,500 -0.15(-0.95%)
Feb 24, 2014 15.98 16.33 15.92 16.16 549,672 +0.24(+1.54%)
Feb 21, 2014 15.96 16.04 15.87 15.92 362,350 +0.03(+0.19%)
Feb 20, 2014 15.81 15.96 15.68 15.88 427,583 +0.04(+0.28%)
Feb 19, 2014 16.11 16.32 15.80 15.84 637,991 -0.38(-2.35%)
Feb 18, 2014 16.14 16.26 16.08 16.22 475,743 +0.08(+0.51%)
Feb 14, 2014 16.07 16.14 16.14 16.14 1,037,616 +0.07(+0.46%)
Feb 13, 2014 15.69 16.09 15.68 16.06 586,618 +0.12(+0.76%)
Feb 12, 2014 15.99 16.08 15.86 15.94 505,569 +0.02(+0.10%)
Feb 11, 2014 15.73 16.00 15.63 15.93 761,925 +0.29(+1.84%)
Feb 10, 2014 15.64 15.64 15.48 15.64 522,829 +0.05(+0.30%)
Feb 07, 2014 15.35 15.60 15.26 15.59 1,030,002 +0.36(+2.37%)
Feb 06, 2014 14.85 15.24 14.85 15.23 1,331,269 +0.40(+2.71%)
Feb 05, 2014 14.78 14.90 14.61 14.83 481,475 -0.01(-0.08%)
Feb 04, 2014 14.73 14.98 14.60 14.84 847,875 +0.25(+1.74%)
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.