Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.47 -0.96 (-1.49%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 46.81 46.96 46.40 46.57 13,127 -0.28(-0.60%)
Aug 30, 2023 46.89 47.17 46.71 46.85 11,099 +0.08(+0.18%)
Aug 29, 2023 46.09 46.77 45.97 46.77 12,066 +0.82(+1.79%)
Aug 28, 2023 45.96 46.27 45.70 45.95 25,216 +0.56(+1.23%)
Aug 25, 2023 45.73 45.73 44.79 45.39 23,478 +0.23(+0.51%)
Aug 24, 2023 44.98 46.16 44.98 45.16 14,377 -0.14(-0.31%)
Aug 23, 2023 44.51 45.39 44.51 45.30 14,835 +0.77(+1.72%)
Aug 22, 2023 45.07 45.07 44.45 44.53 15,783 -0.78(-1.71%)
Aug 21, 2023 45.74 45.78 44.72 45.31 22,835 -0.08(-0.18%)
Aug 18, 2023 44.91 45.74 44.91 45.39 17,110 -0.17(-0.37%)
Aug 17, 2023 46.03 46.37 45.38 45.56 18,300 -0.45(-0.97%)
Aug 16, 2023 45.89 46.69 45.89 46.00 14,164 -0.28(-0.60%)
Aug 15, 2023 47.20 47.20 46.12 46.28 27,101 -1.67(-3.48%)
Aug 14, 2023 47.80 47.98 47.72 47.95 11,680 -0.21(-0.43%)
Aug 11, 2023 48.24 48.24 48.16 48.16 4,099 +0.21(+0.44%)
Aug 10, 2023 48.97 49.02 47.89 47.95 10,229 +0.00(+0.00%)
Aug 09, 2023 48.57 48.90 47.92 47.95 41,890 -0.75(-1.54%)
Aug 08, 2023 48.13 48.71 47.57 48.70 29,534 -0.80(-1.62%)
Aug 07, 2023 48.57 49.73 48.57 49.50 56,463 +1.24(+2.57%)
Aug 04, 2023 48.55 49.45 48.19 48.26 33,943 -0.40(-0.82%)
Aug 03, 2023 47.93 48.78 47.90 48.66 16,501 +0.10(+0.20%)
Aug 02, 2023 48.60 48.78 48.11 48.56 14,622 -0.89(-1.81%)
Aug 01, 2023 49.17 49.49 48.97 49.45 21,808 +0.09(+0.18%)
Jul 31, 2023 49.26 49.74 49.13 49.36 8,253 +0.30(+0.60%)
Jul 28, 2023 49.70 49.76 48.70 49.07 13,432 +0.16(+0.32%)
Jul 27, 2023 50.30 50.37 48.86 48.91 9,858 -1.32(-2.62%)
Jul 26, 2023 49.47 50.53 49.47 50.23 17,528 +0.62(+1.24%)
Jul 25, 2023 49.81 50.09 49.58 49.61 28,985 -0.74(-1.47%)
Jul 24, 2023 49.50 50.62 49.50 50.35 39,486 +1.06(+2.15%)
Jul 21, 2023 49.75 49.79 49.27 49.29 10,722 -0.41(-0.82%)
Jul 20, 2023 48.71 49.70 48.71 49.70 43,025 +0.63(+1.28%)
Jul 19, 2023 48.57 49.36 48.57 49.07 11,816 +0.38(+0.78%)
Jul 18, 2023 47.81 48.70 47.81 48.70 17,051 +1.12(+2.36%)
Jul 17, 2023 46.54 47.80 46.54 47.57 104,257 +0.99(+2.13%)
Jul 14, 2023 48.25 48.25 46.53 46.58 59,066 -0.68(-1.43%)
Jul 13, 2023 47.02 47.43 46.99 47.26 35,709 +0.28(+0.59%)
Jul 12, 2023 47.13 47.58 46.87 46.98 17,384 +0.59(+1.26%)
Jul 11, 2023 45.51 46.44 45.51 46.39 32,747 +1.08(+2.39%)
Jul 10, 2023 44.75 45.80 44.75 45.31 13,139 +0.34(+0.75%)
Jul 07, 2023 44.66 45.56 44.66 44.97 31,445 +0.18(+0.40%)
Jul 06, 2023 44.51 44.83 44.16 44.79 25,568 -0.84(-1.85%)
Jul 05, 2023 45.18 45.88 45.07 45.64 33,794 -0.29(-0.63%)
Jul 03, 2023 45.33 46.10 45.25 45.92 106,493 +0.59(+1.29%)
Jun 30, 2023 45.12 45.69 45.01 45.34 20,593 +0.83(+1.88%)
Jun 29, 2023 43.65 44.56 43.54 44.50 19,206 +1.43(+3.32%)
Jun 28, 2023 43.26 43.26 42.74 43.07 24,225 -0.22(-0.51%)
Jun 27, 2023 42.62 43.47 42.62 43.29 10,184 +0.64(+1.49%)
Jun 26, 2023 42.73 43.16 42.63 42.65 19,049 -0.20(-0.47%)
Jun 23, 2023 42.49 43.06 42.49 42.85 17,029 -0.34(-0.78%)
Jun 22, 2023 43.56 43.58 42.95 43.19 15,811 -0.74(-1.67%)
Jun 21, 2023 43.79 44.27 43.64 43.93 22,180 -0.17(-0.38%)
Jun 20, 2023 44.29 44.29 43.54 44.10 20,362 -0.62(-1.40%)
Jun 16, 2023 45.22 45.22 44.65 44.72 22,479 -0.17(-0.38%)
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.