Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Financials 2X ETF (NY: UYG )

76.19 +0.54 (+0.71%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.075 7.205 6.970 7.097 20,857,358 +0.14(+2.07%)
Aug 30, 2011 6.910 7.059 6.746 6.954 29,906,594 -0.06(-0.90%)
Aug 29, 2011 6.732 7.031 6.722 7.016 15,227,257 +0.51(+7.79%)
Aug 26, 2011 6.228 6.594 6.060 6.509 31,627,156 +0.14(+2.16%)
Aug 25, 2011 6.837 7.003 6.228 6.371 40,317,472 -0.09(-1.41%)
Aug 24, 2011 6.151 6.491 6.110 6.463 31,436,104 +0.31(+4.98%)
Aug 23, 2011 5.827 6.169 5.662 6.156 39,561,416 +0.37(+6.30%)
Aug 22, 2011 6.201 6.235 5.767 5.791 29,125,280 -0.12(-2.03%)
Aug 19, 2011 5.924 6.310 5.879 5.911 15,958,276 -0.23(-3.68%)
Aug 18, 2011 6.327 6.343 6.030 6.137 22,291,496 -0.66(-9.65%)
Aug 17, 2011 6.841 6.971 6.689 6.792 24,846,774 +0.05(+0.73%)
Aug 16, 2011 6.734 6.937 6.626 6.743 21,856,050 -0.22(-3.16%)
Aug 15, 2011 6.732 6.973 6.710 6.963 21,244,956 +0.41(+6.28%)
Aug 12, 2011 6.910 7.054 6.473 6.551 25,318,476 -0.10(-1.57%)
Aug 11, 2011 6.174 6.876 6.045 6.656 19,525,664 +0.67(+11.12%)
Aug 10, 2011 6.547 6.594 5.985 5.990 29,162,750 -0.83(-12.23%)
Aug 09, 2011 7.390 6.838 5.836 6.825 23,400,922 +0.89(+14.94%)
Aug 08, 2011 6.832 7.099 5.839 5.938 33,497,414 -1.37(-18.77%)
Aug 05, 2011 7.742 7.808 7.034 7.310 15,748,526 -0.28(-3.74%)
Aug 04, 2011 8.248 8.267 7.573 7.594 24,538,424 -0.83(-9.89%)
Aug 03, 2011 8.353 8.448 8.058 8.427 21,295,546 +0.11(+1.35%)
Aug 02, 2011 8.698 8.740 8.305 8.315 16,239,160 -0.47(-5.32%)
Aug 01, 2011 9.116 9.134 8.661 8.782 14,596,415 -0.06(-0.71%)
Jul 29, 2011 8.724 8.993 8.629 8.845 16,689,823 -0.06(-0.66%)
Jul 28, 2011 8.941 9.105 8.857 8.903 9,735,386 +0.00(+0.00%)
Jul 27, 2011 9.253 9.262 8.875 8.903 16,312,231 -0.45(-4.80%)
Jul 26, 2011 9.349 9.448 9.255 9.352 11,521,225 -0.00(-0.02%)
Jul 25, 2011 9.318 9.437 9.225 9.354 8,236,337 -0.16(-1.70%)
Jul 22, 2011 9.541 9.556 9.476 9.515 5,818,640 -0.02(-0.25%)
Jul 21, 2011 9.322 9.589 9.317 9.539 13,993,856 +0.38(+4.15%)
Jul 20, 2011 9.068 9.228 9.059 9.159 10,898,596 +0.17(+1.85%)
Jul 19, 2011 8.830 9.021 8.788 8.993 11,803,365 +0.23(+2.68%)
Jul 18, 2011 8.918 8.924 8.585 8.758 13,208,879 -0.25(-2.73%)
Jul 15, 2011 9.135 9.140 8.869 9.004 10,024,168 -0.01(-0.15%)
Jul 14, 2011 9.315 9.315 8.995 9.017 14,815,569 -0.16(-1.71%)
Jul 13, 2011 9.262 9.411 9.150 9.174 7,813,769 +0.02(+0.25%)
Jul 12, 2011 9.132 9.388 9.117 9.152 8,107,497 -0.04(-0.39%)
Jul 11, 2011 9.443 9.466 9.144 9.188 9,491,038 -0.52(-5.35%)
Jul 08, 2011 9.631 9.714 9.586 9.707 8,355,728 -0.22(-2.22%)
Jul 07, 2011 9.840 9.975 9.834 9.927 8,003,638 +0.28(+2.88%)
Jul 06, 2011 9.580 9.651 9.482 9.648 7,642,318 -0.05(-0.48%)
Jul 05, 2011 9.782 9.786 9.601 9.695 8,092,908 -0.12(-1.26%)
Jul 01, 2011 9.475 9.858 9.470 9.819 9,210,568 +0.35(+3.73%)
Jun 30, 2011 9.478 9.541 9.354 9.466 6,576,371 +0.04(+0.38%)
Jun 29, 2011 9.176 9.451 9.128 9.430 10,360,661 +0.42(+4.67%)
Jun 28, 2011 8.983 9.017 8.902 9.010 7,640,440 +0.09(+0.96%)
Jun 27, 2011 8.733 8.966 8.733 8.924 8,777,127 +0.16(+1.84%)
Jun 24, 2011 8.891 8.918 8.689 8.763 7,288,531 -0.10(-1.18%)
Jun 23, 2011 8.864 8.917 8.670 8.867 12,145,210 -0.18(-2.00%)
Jun 22, 2011 9.084 9.264 9.036 9.048 7,639,324 -0.10(-1.08%)
Jun 21, 2011 9.024 9.180 8.939 9.147 8,855,130 +0.22(+2.50%)
Jun 20, 2011 8.912 8.954 8.872 8.924 10,006,265 +0.01(+0.12%)
Jun 17, 2011 8.960 8.984 8.830 8.914 11,971,113 +0.14(+1.59%)
Jun 16, 2011 8.679 8.884 8.594 8.775 16,951,226 +0.08(+0.93%)
Jun 15, 2011 8.899 8.948 8.598 8.694 17,896,808 -0.36(-4.00%)
Jun 14, 2011 9.089 9.168 9.027 9.056 13,655,225 +0.13(+1.44%)
Jun 13, 2011 8.834 8.978 8.758 8.927 16,497,489 +0.15(+1.72%)
Jun 10, 2011 8.843 8.923 8.571 8.776 20,404,156 -0.17(-1.89%)
Jun 09, 2011 8.842 9.008 8.772 8.945 9,951,725 +0.16(+1.87%)
Jun 08, 2011 8.900 9.004 8.767 8.781 12,648,976 -0.18(-1.99%)
Jun 07, 2011 9.084 9.140 8.953 8.959 11,583,570 -0.00(-0.02%)
Jun 06, 2011 9.210 9.255 8.935 8.960 11,631,019 -0.33(-3.57%)
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.