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 (%)
Mar 31, 2021 47.70 47.75 47.05 47.05 39,008 -0.78(-1.64%)
Mar 30, 2021 47.72 48.00 47.50 47.83 92,710 +0.46(+0.98%)
Mar 29, 2021 46.98 47.75 46.52 47.37 45,203 -0.73(-1.52%)
Mar 26, 2021 47.31 48.14 46.89 48.10 112,949 +1.72(+3.71%)
Mar 25, 2021 45.08 46.55 44.51 46.38 96,868 +1.12(+2.48%)
Mar 24, 2021 45.64 46.43 45.26 45.26 403,551 +0.24(+0.53%)
Mar 23, 2021 45.46 46.03 44.77 45.01 103,776 -0.97(-2.10%)
Mar 22, 2021 46.23 46.40 45.85 45.98 77,415 -0.64(-1.38%)
Mar 19, 2021 47.48 47.48 46.48 46.62 163,508 -1.53(-3.18%)
Mar 18, 2021 48.86 49.46 47.86 48.15 164,663 -0.13(-0.28%)
Mar 17, 2021 48.31 48.60 47.49 48.29 86,486 +0.34(+0.71%)
Mar 16, 2021 48.26 48.33 47.46 47.95 70,033 -0.68(-1.39%)
Mar 15, 2021 49.01 49.01 47.82 48.63 60,821 -0.09(-0.18%)
Mar 12, 2021 48.70 48.76 48.32 48.72 99,653 +0.93(+1.94%)
Mar 11, 2021 47.80 48.37 47.23 47.79 154,303 +0.28(+0.58%)
Mar 10, 2021 46.50 47.87 46.12 47.51 81,709 +1.48(+3.21%)
Mar 09, 2021 46.36 47.09 45.49 46.03 120,796 -0.31(-0.67%)
Mar 08, 2021 45.91 47.43 45.45 46.35 140,610 +1.18(+2.60%)
Mar 05, 2021 44.75 45.34 42.73 45.17 80,239 +1.69(+3.89%)
Mar 04, 2021 44.43 45.08 42.37 43.48 224,397 -1.19(-2.67%)
Mar 03, 2021 44.71 45.76 44.66 44.67 134,554 +0.18(+0.40%)
Mar 02, 2021 44.74 45.05 44.27 44.49 78,985 -0.35(-0.77%)
Mar 01, 2021 44.09 45.36 44.09 44.84 88,359 +2.07(+4.83%)
Feb 26, 2021 44.10 44.27 42.48 42.77 80,351 -1.35(-3.05%)
Feb 25, 2021 46.80 46.80 43.80 44.12 163,390 -1.88(-4.09%)
Feb 24, 2021 44.47 46.06 44.46 46.00 98,674 +1.71(+3.86%)
Feb 23, 2021 43.65 44.36 43.41 44.29 111,605 +0.71(+1.64%)
Feb 22, 2021 42.34 43.90 42.34 43.57 57,534 +0.76(+1.77%)
Feb 19, 2021 42.56 43.00 42.48 42.82 92,808 +0.61(+1.44%)
Feb 18, 2021 42.04 42.33 41.67 42.21 42,531 -0.30(-0.71%)
Feb 17, 2021 42.18 42.56 41.92 42.51 63,510 +0.10(+0.23%)
Feb 16, 2021 42.12 42.60 42.00 42.42 107,804 +0.76(+1.82%)
Feb 12, 2021 40.98 41.70 40.98 41.66 44,103 +0.43(+1.04%)
Feb 11, 2021 41.18 41.63 40.66 41.23 70,722 +0.21(+0.52%)
Feb 10, 2021 41.32 41.51 40.89 41.02 170,145 +0.01(+0.02%)
Feb 09, 2021 40.77 41.11 40.59 41.01 41,947 +0.18(+0.44%)
Feb 08, 2021 40.56 40.84 40.43 40.83 47,945 +0.57(+1.42%)
Feb 05, 2021 40.55 40.78 40.06 40.26 72,047 +0.19(+0.47%)
Feb 04, 2021 38.78 40.11 38.78 40.07 66,588 +1.51(+3.90%)
Feb 03, 2021 38.28 38.66 38.06 38.57 47,833 +0.18(+0.46%)
Feb 02, 2021 37.46 38.73 37.46 38.39 51,913 +1.48(+4.01%)
Feb 01, 2021 36.35 36.98 36.08 36.91 64,567 +1.14(+3.19%)
Jan 29, 2021 36.98 36.99 35.47 35.77 143,420 -1.44(-3.88%)
Jan 28, 2021 36.77 37.78 36.62 37.21 64,738 +1.20(+3.34%)
Jan 27, 2021 36.98 37.02 35.70 36.01 117,290 -1.96(-5.17%)
Jan 26, 2021 38.52 38.52 37.96 37.97 31,214 -0.28(-0.73%)
Jan 25, 2021 38.13 38.37 37.37 38.25 84,521 -0.35(-0.90%)
Jan 22, 2021 38.41 38.77 38.17 38.60 54,989 -0.47(-1.21%)
Jan 21, 2021 39.79 39.79 38.99 39.07 44,712 -0.63(-1.59%)
Jan 20, 2021 39.63 39.85 39.30 39.71 76,750 +0.31(+0.79%)
Jan 19, 2021 39.52 39.66 39.09 39.39 61,289 +0.17(+0.43%)
Jan 15, 2021 39.17 39.58 38.68 39.23 87,870 -0.86(-2.13%)
Jan 14, 2021 40.47 40.50 40.03 40.08 109,892 -0.04(-0.11%)
Jan 13, 2021 39.87 40.21 39.56 40.12 54,502 +0.24(+0.60%)
Jan 12, 2021 39.84 40.10 39.65 39.88 89,649 +0.42(+1.06%)
Jan 11, 2021 39.08 39.65 38.76 39.47 52,066 -0.14(-0.36%)
Jan 08, 2021 39.85 39.85 38.74 39.61 95,501 +0.07(+0.18%)
Jan 07, 2021 39.84 40.07 39.24 39.54 79,578 +0.89(+2.31%)
Jan 06, 2021 37.50 39.30 37.50 38.65 164,902 +2.05(+5.60%)
Jan 05, 2021 36.31 36.91 36.09 36.60 76,658 +0.15(+0.40%)
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.