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 (%)
Aug 31, 2015 19.12 19.45 19.12 19.26 870,176 -0.33(-1.70%)
Aug 28, 2015 19.43 19.61 19.36 19.59 223,737 -0.02(-0.11%)
Aug 27, 2015 18.90 19.78 18.90 19.61 785,505 +0.90(+4.82%)
Aug 26, 2015 18.53 18.79 17.73 18.71 590,805 +1.25(+7.19%)
Aug 25, 2015 19.47 19.52 17.45 17.46 552,021 -0.59(-3.25%)
Aug 24, 2015 17.93 19.30 16.13 18.04 1,654,564 -1.84(-9.26%)
Aug 21, 2015 20.72 20.82 19.88 19.88 536,365 -1.24(-5.87%)
Aug 20, 2015 21.53 21.59 21.12 21.12 332,299 -0.86(-3.92%)
Aug 19, 2015 22.20 22.32 21.83 21.99 174,387 -0.38(-1.70%)
Aug 18, 2015 22.28 22.44 22.28 22.37 79,818 -0.05(-0.20%)
Aug 17, 2015 22.02 22.41 21.99 22.41 72,247 +0.10(+0.45%)
Aug 14, 2015 22.13 22.31 22.08 22.31 63,799 +0.32(+1.45%)
Aug 13, 2015 21.84 22.15 21.76 21.99 97,415 +0.13(+0.61%)
Aug 12, 2015 21.88 21.90 21.23 21.86 404,681 -0.34(-1.52%)
Aug 11, 2015 22.31 22.33 22.06 22.20 158,947 -0.34(-1.50%)
Aug 10, 2015 22.34 22.56 22.34 22.54 123,530 +0.42(+1.89%)
Aug 07, 2015 22.03 22.17 21.84 22.12 119,542 +0.03(+0.14%)
Aug 06, 2015 22.38 22.41 21.92 22.09 117,020 -0.18(-0.80%)
Aug 05, 2015 22.38 22.55 22.22 22.26 128,146 +0.07(+0.33%)
Aug 04, 2015 22.25 22.42 22.14 22.19 88,669 -0.05(-0.24%)
Aug 03, 2015 22.31 22.31 21.98 22.24 100,374 +0.04(+0.18%)
Jul 31, 2015 22.49 22.49 22.18 22.21 312,804 -0.19(-0.86%)
Jul 30, 2015 22.17 22.41 22.13 22.40 99,178 +0.06(+0.29%)
Jul 29, 2015 21.95 22.37 21.95 22.33 240,731 +0.38(+1.72%)
Jul 28, 2015 21.96 22.00 21.68 21.95 134,095 +0.21(+0.96%)
Jul 27, 2015 21.89 21.92 21.65 21.75 409,244 -0.36(-1.62%)
Jul 24, 2015 22.44 22.48 22.04 22.10 190,509 -0.27(-1.18%)
Jul 23, 2015 22.76 22.82 22.26 22.37 222,190 -0.35(-1.54%)
Jul 22, 2015 22.35 22.80 22.35 22.72 433,766 +0.28(+1.24%)
Jul 21, 2015 22.48 22.70 22.35 22.44 177,875 -0.09(-0.39%)
Jul 20, 2015 22.53 22.65 22.39 22.53 423,875 +0.11(+0.49%)
Jul 17, 2015 22.55 22.55 22.30 22.42 134,422 -0.11(-0.49%)
Jul 16, 2015 22.34 22.53 22.34 22.53 283,542 +0.39(+1.76%)
Jul 15, 2015 21.99 22.22 21.96 22.14 183,353 +0.24(+1.08%)
Jul 14, 2015 21.63 21.95 21.58 21.90 225,866 +0.16(+0.73%)
Jul 13, 2015 21.52 21.83 21.52 21.74 259,974 +0.43(+2.04%)
Jul 10, 2015 21.01 21.40 21.01 21.31 383,735 +0.50(+2.43%)
Jul 09, 2015 20.75 21.13 20.75 20.80 162,485 +0.24(+1.17%)
Jul 08, 2015 21.02 21.02 20.49 20.56 328,056 -0.67(-3.13%)
Jul 07, 2015 21.10 21.23 20.51 21.23 241,412 +0.07(+0.33%)
Jul 06, 2015 20.81 21.17 20.78 21.16 181,600 -0.08(-0.38%)
Jul 02, 2015 21.36 21.24 21.24 21.24 181,646 -0.11(-0.51%)
Jul 01, 2015 21.04 21.44 21.04 21.35 152,192 +0.53(+2.56%)
Jun 30, 2015 20.85 21.18 20.70 20.82 204,980 +0.17(+0.85%)
Jun 29, 2015 21.19 21.46 20.64 20.64 694,724 -1.03(-4.77%)
Jun 26, 2015 21.62 21.75 21.54 21.68 188,561 +0.14(+0.67%)
Jun 25, 2015 21.95 21.95 21.52 21.53 511,218 -0.28(-1.30%)
Jun 24, 2015 22.07 22.12 21.81 21.82 249,746 -0.35(-1.59%)
Jun 23, 2015 22.13 22.23 22.08 22.17 116,860 +0.12(+0.52%)
Jun 22, 2015 22.08 22.24 22.02 22.06 328,545 +0.29(+1.35%)
Jun 19, 2015 22.05 22.05 21.76 21.76 235,720 -0.37(-1.65%)
Jun 18, 2015 21.89 22.24 21.79 22.13 315,786 +0.37(+1.72%)
Jun 17, 2015 21.89 21.96 21.66 21.75 487,695 -0.05(-0.25%)
Jun 16, 2015 21.47 21.84 21.47 21.81 186,692 +0.25(+1.14%)
Jun 15, 2015 21.52 21.68 21.29 21.56 245,314 -0.17(-0.78%)
Jun 12, 2015 21.72 21.79 21.62 21.73 250,703 -0.15(-0.71%)
Jun 11, 2015 21.83 21.98 21.76 21.89 270,807 +0.16(+0.73%)
Jun 10, 2015 21.35 21.81 21.31 21.73 356,257 +0.61(+2.87%)
Jun 09, 2015 21.05 21.26 20.92 21.12 202,030 +0.07(+0.33%)
Jun 08, 2015 21.24 21.36 21.04 21.05 132,670 -0.21(-0.98%)
Jun 05, 2015 21.32 21.50 21.15 21.26 207,954 +0.15(+0.69%)
Jun 04, 2015 21.32 21.42 21.04 21.11 204,612 -0.31(-1.43%)
Jun 03, 2015 21.29 21.59 21.25 21.42 141,443 +0.23(+1.06%)
Jun 02, 2015 21.04 21.30 20.95 21.20 164,354 +0.06(+0.31%)
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.