Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.72 -0.71 (-1.10%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 38.32 38.66 37.26 37.26 172,478 -0.77(-2.02%)
Feb 27, 2018 38.99 39.34 38.03 38.03 354,754 -0.93(-2.40%)
Feb 26, 2018 38.37 38.97 38.12 38.97 203,614 +0.94(+2.48%)
Feb 23, 2018 37.22 38.03 36.84 38.02 199,379 +1.11(+3.02%)
Feb 22, 2018 36.81 36.91 115,940 -0.36(-0.97%)
Feb 21, 2018 37.55 38.48 37.27 37.27 190,379 -0.30(-0.80%)
Feb 20, 2018 37.71 38.04 37.39 37.57 237,235 -0.40(-1.04%)
Feb 16, 2018 37.97 37.97 37.97 0 +0.15(+0.40%)
Feb 15, 2018 37.33 37.36 37.82 335,205 +0.49(+1.33%)
Feb 14, 2018 35.79 37.37 35.75 37.33 194,498 +1.31(+3.63%)
Feb 13, 2018 35.34 36.13 35.24 36.02 69,766 +0.36(+1.00%)
Feb 12, 2018 35.48 36.09 34.76 35.66 297,986 +0.81(+2.32%)
Feb 09, 2018 34.52 35.34 32.74 34.85 733,189 +1.27(+3.77%)
Feb 08, 2018 36.86 36.86 33.59 33.59 674,044 -2.98(-8.15%)
Feb 07, 2018 36.44 37.54 36.15 36.57 360,146 -0.01(-0.03%)
Feb 06, 2018 34.05 36.72 33.94 36.58 560,064 +0.07(+0.20%)
Feb 05, 2018 37.64 38.52 34.91 36.51 720,977 -2.47(-6.35%)
Feb 02, 2018 40.40 40.40 38.88 38.98 378,922 -1.58(-3.89%)
Feb 01, 2018 39.97 40.44 39.93 40.56 106,804 +0.45(+1.12%)
Jan 31, 2018 40.01 40.34 39.70 40.11 230,035 +0.33(+0.84%)
Jan 30, 2018 40.04 40.29 39.76 39.77 308,464 -0.84(-2.07%)
Jan 29, 2018 41.30 41.30 40.59 40.61 175,284 -0.55(-1.33%)
Jan 26, 2018 40.89 41.16 40.55 41.16 74,525 +0.50(+1.22%)
Jan 25, 2018 41.02 41.02 40.43 40.66 135,002 -0.13(-0.32%)
Jan 24, 2018 40.74 40.98 40.31 40.79 199,011 +0.28(+0.69%)
Jan 23, 2018 40.23 40.58 40.01 40.51 153,698 +0.21(+0.51%)
Jan 22, 2018 39.63 40.31 39.63 40.31 142,793 +0.71(+1.78%)
Jan 19, 2018 39.18 39.60 39.18 39.60 114,810 +0.53(+1.35%)
Jan 18, 2018 39.18 39.35 39.01 39.07 97,226 -0.25(-0.63%)
Jan 17, 2018 38.82 39.41 38.50 39.32 98,551 +0.64(+1.67%)
Jan 16, 2018 39.55 39.56 38.44 38.67 203,488 -0.20(-0.52%)
Jan 12, 2018 38.88 38.88 38.88 0 +0.44(+1.14%)
Jan 11, 2018 38.37 38.44 38.13 38.44 124,982 +0.33(+0.87%)
Jan 10, 2018 38.39 38.11 101,909 +0.25(+0.66%)
Jan 09, 2018 37.83 38.19 37.83 37.86 93,100 +0.22(+0.57%)
Jan 08, 2018 37.52 37.71 37.45 37.64 54,017 +0.04(+0.11%)
Jan 05, 2018 37.59 37.61 37.21 37.60 57,580 +0.31(+0.84%)
Jan 04, 2018 37.26 37.80 37.25 37.29 187,736 +0.37(+1.01%)
Jan 03, 2018 36.65 37.01 36.63 36.92 103,001 +0.28(+0.75%)
Jan 02, 2018 37.18 37.37 36.43 36.64 280,701 -0.16(-0.43%)
Dec 29, 2017 36.80 36.80 36.80 0 -0.36(-0.96%)
Dec 28, 2017 37.03 37.16 36.89 37.16 50,885 +0.33(+0.90%)
Dec 27, 2017 36.71 36.88 36.68 36.82 103,091 +0.08(+0.23%)
Dec 26, 2017 36.82 36.99 36.56 36.74 74,726 -0.11(-0.31%)
Dec 22, 2017 36.97 37.00 36.52 36.85 77,841 +0.04(+0.10%)
Dec 21, 2017 36.77 37.03 36.77 36.82 101,563 +0.35(+0.96%)
Dec 20, 2017 37.29 37.29 36.47 36.47 141,182 -0.25(-0.69%)
Dec 19, 2017 37.48 37.50 36.71 36.72 102,061 -0.61(-1.63%)
Dec 18, 2017 37.29 37.57 37.18 37.33 193,294 +0.54(+1.46%)
Dec 15, 2017 36.38 37.07 36.37 36.79 135,423 +0.66(+1.82%)
Dec 14, 2017 36.70 36.78 36.07 36.13 86,355 -0.34(-0.92%)
Dec 13, 2017 37.10 37.23 36.47 36.47 187,960 -0.69(-1.87%)
Dec 12, 2017 36.75 37.37 36.66 37.16 142,580 +0.62(+1.70%)
Dec 11, 2017 36.71 36.71 36.43 36.54 106,831 -0.09(-0.24%)
Dec 08, 2017 36.53 36.63 36.22 36.63 108,501 +0.36(+0.99%)
Dec 07, 2017 35.83 36.46 35.82 36.27 98,129 +0.26(+0.72%)
Dec 06, 2017 35.99 36.27 35.86 36.01 129,283 -0.12(-0.33%)
Dec 05, 2017 36.79 36.82 36.05 36.13 350,361 -0.40(-1.08%)
Dec 04, 2017 37.24 37.29 36.53 36.53 355,699 +0.51(+1.42%)
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.