Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

45.00 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 45.00 45.00 45.00 45.00 100 +0.91(+2.06%)
Oct 31, 2024 44.12 44.12 44.09 44.09 1,066 -1.70(-3.71%)
Oct 30, 2024 46.29 46.29 45.79 45.79 141 -0.92(-1.97%)
Oct 29, 2024 46.71 46.71 46.71 46.71 82 +0.85(+1.85%)
Oct 28, 2024 46.17 46.17 45.86 45.86 650 +0.28(+0.61%)
Oct 25, 2024 46.43 46.43 45.58 45.58 918 +0.31(+0.68%)
Oct 24, 2024 45.56 45.56 45.18 45.27 684 +0.40(+0.89%)
Oct 23, 2024 44.87 44.87 44.87 44.87 271 -1.77(-3.80%)
Oct 22, 2024 46.64 46.64 46.64 46.64 97 -0.37(-0.79%)
Oct 21, 2024 46.74 47.01 46.74 47.01 522 -0.37(-0.78%)
Oct 18, 2024 47.35 47.38 47.35 47.38 936 -0.01(-0.02%)
Oct 17, 2024 47.11 47.60 47.11 47.39 1,170 +0.15(+0.32%)
Oct 16, 2024 46.85 47.24 46.85 47.24 599 +0.30(+0.64%)
Oct 15, 2024 47.65 47.65 46.94 46.94 1,324 -0.89(-1.86%)
Oct 14, 2024 48.05 48.05 47.66 47.83 1,954 +0.18(+0.38%)
Oct 11, 2024 47.84 47.94 47.64 47.65 4,200 +0.35(+0.74%)
Oct 10, 2024 46.05 47.30 46.05 47.30 3,411 +1.73(+3.80%)
Oct 09, 2024 44.80 45.61 44.80 45.57 3,185 +1.62(+3.69%)
Oct 08, 2024 43.68 44.41 43.68 43.95 5,957 +1.07(+2.50%)
Oct 07, 2024 43.95 43.95 42.55 42.88 4,083 -1.07(-2.43%)
Oct 04, 2024 43.95 43.95 43.95 43.95 190 +1.55(+3.66%)
Oct 03, 2024 42.40 42.40 42.40 42.40 85 +0.10(+0.24%)
Oct 02, 2024 42.37 42.37 42.30 42.30 648 +0.53(+1.27%)
Oct 01, 2024 42.15 42.15 41.73 41.77 2,079 -1.35(-3.13%)
Sep 30, 2024 42.72 43.12 42.57 43.12 1,176 +0.10(+0.23%)
Sep 27, 2024 43.20 43.23 43.02 43.02 529 -0.39(-0.90%)
Sep 26, 2024 43.31 43.41 43.31 43.41 173 +0.25(+0.58%)
Sep 25, 2024 43.62 43.62 43.05 43.16 1,534 -0.60(-1.37%)
Sep 24, 2024 43.76 43.76 43.76 43.76 67 +0.59(+1.36%)
Sep 23, 2024 43.10 43.56 43.10 43.17 678 +0.52(+1.21%)
Sep 20, 2024 42.18 42.68 42.18 42.66 819 +0.51(+1.20%)
Sep 19, 2024 42.27 42.51 41.92 42.15 1,453 +1.69(+4.18%)
Sep 18, 2024 40.46 40.46 40.46 40.46 6 -0.55(-1.33%)
Sep 17, 2024 41.52 41.52 41.00 41.01 747 -0.76(-1.82%)
Sep 16, 2024 41.58 41.77 41.29 41.77 565 +0.75(+1.83%)
Sep 13, 2024 41.33 41.33 41.00 41.02 642 +0.22(+0.54%)
Sep 12, 2024 40.62 40.80 40.62 40.80 1,066 +1.02(+2.57%)
Sep 11, 2024 38.28 39.77 37.91 39.77 301 +1.07(+2.76%)
Sep 10, 2024 38.85 38.88 38.71 38.71 362 +0.23(+0.61%)
Sep 09, 2024 38.38 38.47 38.21 38.47 4,917 +0.59(+1.55%)
Sep 06, 2024 39.66 39.66 37.80 37.89 2,144 -2.00(-5.02%)
Sep 05, 2024 39.95 39.99 39.89 39.89 598 -1.03(-2.51%)
Sep 04, 2024 40.89 40.92 40.57 40.92 762 -0.98(-2.35%)
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.