Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.73 -0.70 (-1.09%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.06 22.21 20.66 21.04 134,593 -1.35(-6.02%)
Mar 30, 2020 21.58 22.53 20.72 22.39 187,393 +0.87(+4.04%)
Mar 27, 2020 21.27 22.92 20.57 21.52 143,094 -1.32(-5.78%)
Mar 26, 2020 20.67 22.93 20.67 22.84 234,144 +2.62(+12.98%)
Mar 25, 2020 19.51 21.75 18.29 20.22 316,573 +1.44(+7.68%)
Mar 24, 2020 16.76 18.78 16.76 18.78 377,346 +3.51(+23.00%)
Mar 23, 2020 16.73 16.73 14.83 15.27 460,459 -1.88(-10.96%)
Mar 20, 2020 19.31 19.54 16.98 17.15 328,805 -1.49(-8.00%)
Mar 19, 2020 17.64 19.30 16.16 18.64 236,421 +0.65(+3.63%)
Mar 18, 2020 18.99 19.77 16.30 17.98 299,873 -3.66(-16.91%)
Mar 17, 2020 20.69 22.45 19.18 21.64 326,956 +1.80(+9.07%)
Mar 16, 2020 22.03 23.43 19.82 19.84 403,102 -7.93(-28.55%)
Mar 13, 2020 25.67 27.78 23.40 27.77 229,370 +5.04(+22.15%)
Mar 12, 2020 22.95 26.57 22.74 22.74 506,156 -5.83(-20.41%)
Mar 11, 2020 30.12 30.54 27.88 28.57 247,288 -3.54(-11.02%)
Mar 10, 2020 31.38 32.10 28.84 32.10 244,609 +3.23(+11.18%)
Mar 09, 2020 30.87 31.53 28.55 28.88 437,640 -7.05(-19.62%)
Mar 06, 2020 35.28 36.45 34.21 35.92 224,041 -2.04(-5.37%)
Mar 05, 2020 39.09 39.32 37.15 37.96 135,199 -3.33(-8.05%)
Mar 04, 2020 39.72 41.29 38.91 41.29 134,126 +2.68(+6.95%)
Mar 03, 2020 40.99 41.93 38.00 38.60 177,809 -2.39(-5.83%)
Mar 02, 2020 37.56 40.99 37.04 40.99 257,880 +3.68(+9.86%)
Feb 28, 2020 36.63 37.86 35.43 37.32 406,018 -1.77(-4.54%)
Feb 27, 2020 41.21 42.15 39.09 39.09 284,122 -3.84(-8.94%)
Feb 26, 2020 43.88 44.93 42.93 42.93 217,959 -0.79(-1.80%)
Feb 25, 2020 47.03 47.03 43.41 43.71 212,349 -3.24(-6.89%)
Feb 24, 2020 47.04 47.83 46.59 46.95 239,791 -2.99(-5.99%)
Feb 21, 2020 50.22 50.41 49.51 49.94 53,515 -0.82(-1.62%)
Feb 20, 2020 50.42 51.08 49.82 50.76 23,010 +0.18(+0.35%)
Feb 19, 2020 50.60 50.87 50.54 50.58 48,028 +0.27(+0.54%)
Feb 18, 2020 50.59 50.81 49.91 50.31 46,149 -0.56(-1.09%)
Feb 14, 2020 50.48 50.89 50.48 50.86 20,181 +0.40(+0.79%)
Feb 13, 2020 49.89 50.63 49.88 50.47 37,680 +0.16(+0.32%)
Feb 12, 2020 50.18 50.48 50.14 50.31 66,638 +0.37(+0.74%)
Feb 11, 2020 49.77 50.44 49.77 49.94 45,766 +0.41(+0.84%)
Feb 10, 2020 48.72 49.52 48.72 49.52 57,974 +0.50(+1.03%)
Feb 07, 2020 48.76 49.25 48.69 49.02 63,606 -0.29(-0.59%)
Feb 06, 2020 49.66 50.01 49.22 49.31 73,932 -0.04(-0.07%)
Feb 05, 2020 49.32 49.35 48.84 49.35 111,215 +1.23(+2.57%)
Feb 04, 2020 48.31 48.75 48.09 48.11 73,711 +1.01(+2.13%)
Feb 03, 2020 46.85 47.81 46.85 47.11 89,028 +0.67(+1.44%)
Jan 31, 2020 47.65 47.66 46.13 46.44 85,943 -1.94(-4.01%)
Jan 30, 2020 46.69 48.38 46.69 48.38 45,008 +0.99(+2.08%)
Jan 29, 2020 47.72 48.02 47.39 47.39 47,274 -0.13(-0.28%)
Jan 28, 2020 47.12 47.82 46.97 47.52 91,866 +0.88(+1.89%)
Jan 27, 2020 46.35 47.07 46.05 46.64 104,555 -1.31(-2.72%)
Jan 24, 2020 49.01 49.01 47.52 47.94 224,381 -1.04(-2.12%)
Jan 23, 2020 48.65 49.02 48.21 48.98 73,606 -0.00(-0.00%)
Jan 22, 2020 49.14 49.38 48.85 48.99 52,781 +0.17(+0.34%)
Jan 21, 2020 48.69 49.29 48.69 48.82 130,509 -0.34(-0.68%)
Jan 17, 2020 48.99 49.21 48.87 49.15 55,443 +0.46(+0.94%)
Jan 16, 2020 48.34 48.74 48.22 48.69 66,239 +0.84(+1.75%)
Jan 15, 2020 47.48 48.07 47.48 47.86 44,488 +0.01(+0.02%)
Jan 14, 2020 48.24 48.28 47.75 47.85 80,484 -0.26(-0.53%)
Jan 13, 2020 47.63 48.13 47.36 48.10 102,992 +0.77(+1.62%)
Jan 10, 2020 47.74 47.74 47.26 47.34 27,551 -0.30(-0.63%)
Jan 09, 2020 47.63 47.71 47.38 47.64 29,904 +0.61(+1.29%)
Jan 08, 2020 46.52 47.41 46.52 47.03 63,575 +0.54(+1.16%)
Jan 07, 2020 46.90 46.90 46.46 46.49 51,630 -0.61(-1.29%)
Jan 06, 2020 46.60 47.10 46.43 47.10 56,241 -0.05(-0.11%)
Jan 03, 2020 46.61 47.45 46.61 47.15 98,074 -0.58(-1.22%)
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.