Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

38.48 -1.37 (-3.44%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.60 40.60 40.26 40.34 1,412 -1.06(-2.56%)
Jun 29, 2021 41.40 41.40 41.40 41.40 1,070 +0.04(+0.10%)
Jun 28, 2021 41.35 41.35 41.35 41.35 527 +0.15(+0.37%)
Jun 25, 2021 41.08 41.20 41.07 41.20 2,143 +0.39(+0.97%)
Jun 24, 2021 40.80 40.80 40.80 40.80 1,423 +0.18(+0.43%)
Jun 23, 2021 41.02 41.02 39.98 40.63 8,653 -0.35(-0.85%)
Jun 22, 2021 40.61 40.98 40.61 40.98 2,486 +1.29(+3.25%)
Jun 21, 2021 39.69 39.99 39.69 39.69 5,490 -0.21(-0.51%)
Jun 18, 2021 39.90 40.17 39.90 39.90 6,343 -0.25(-0.61%)
Jun 17, 2021 39.34 40.26 39.27 40.14 3,890 +1.39(+3.58%)
Jun 16, 2021 39.29 39.29 38.62 38.75 2,050 -0.21(-0.53%)
Jun 15, 2021 39.52 39.52 38.96 38.96 1,510 -0.46(-1.16%)
Jun 14, 2021 39.24 39.47 39.14 39.41 3,532 +0.12(+0.31%)
Jun 11, 2021 39.53 39.53 38.85 39.29 5,761 +0.35(+0.89%)
Jun 10, 2021 37.52 39.02 37.48 38.94 9,830 +1.49(+3.98%)
Jun 09, 2021 37.53 37.53 37.45 37.45 1,496 -0.04(-0.12%)
Jun 08, 2021 37.35 37.50 37.35 37.50 4,453 +0.74(+2.02%)
Jun 07, 2021 35.91 36.75 35.91 36.75 1,982 +1.01(+2.83%)
Jun 04, 2021 35.74 35.74 35.74 35.74 303 +0.56(+1.58%)
Jun 03, 2021 35.96 35.96 35.19 35.19 1,327 -0.70(-1.96%)
Jun 01, 2021 35.89 35.89 35.89 111 -0.69(-1.90%)
May 28, 2021 36.73 36.73 36.29 36.58 1,066 -0.21(-0.56%)
May 27, 2021 36.69 36.79 36.69 36.79 464 -0.06(-0.16%)
May 26, 2021 37.08 37.08 36.62 36.85 3,124 +0.71(+1.96%)
May 24, 2021 36.14 36.14 36.14 307 +0.92(+2.61%)
May 21, 2021 35.41 35.41 35.22 35.22 495 +0.45(+1.28%)
May 20, 2021 34.53 34.78 34.53 34.78 708 +0.87(+2.57%)
May 18, 2021 33.91 33.91 33.91 435 +0.28(+0.82%)
May 17, 2021 33.43 33.63 33.43 33.63 663 -0.64(-1.85%)
May 14, 2021 33.96 34.27 33.96 34.27 2,028 +1.47(+4.47%)
May 13, 2021 33.36 33.36 32.76 32.80 2,808 +0.22(+0.66%)
May 12, 2021 33.47 33.47 32.53 32.59 1,939 -0.49(-1.48%)
May 11, 2021 33.08 33.08 33.08 33.08 765 -0.53(-1.59%)
May 10, 2021 35.16 35.16 33.61 33.61 4,068 -0.25(-0.73%)
May 05, 2021 33.86 33.86 33.86 210 -0.31(-0.91%)
May 04, 2021 34.32 34.34 33.65 34.17 1,882 -1.26(-3.55%)
May 03, 2021 35.67 35.67 35.43 35.43 2,646 -1.21(-3.29%)
Apr 30, 2021 36.63 36.63 36.63 7 +0.00(+0.00%)
Apr 29, 2021 36.16 36.63 36.16 36.63 665 -0.32(-0.87%)
Apr 28, 2021 37.58 37.58 36.96 36.96 2,224 -1.02(-2.67%)
Apr 27, 2021 38.41 38.41 37.97 37.97 569 -0.48(-1.25%)
Apr 26, 2021 38.24 38.45 38.24 38.45 975 +1.90(+5.19%)
Apr 23, 2021 36.56 36.73 36.00 36.55 6,242 +0.46(+1.27%)
Apr 22, 2021 36.24 37.03 36.09 36.09 3,200 +0.78(+2.21%)
Apr 21, 2021 35.32 35.32 35.32 13 +0.00(+0.00%)
Apr 20, 2021 36.29 36.32 35.25 35.32 2,854 -1.20(-3.28%)
Apr 19, 2021 37.00 37.00 36.33 36.51 4,789 -0.20(-0.55%)
Apr 16, 2021 36.87 36.87 36.69 36.72 818 -0.33(-0.90%)
Apr 15, 2021 36.96 37.25 36.43 37.05 5,225 +1.22(+3.39%)
Apr 14, 2021 37.10 37.24 35.64 35.83 1,834 -0.63(-1.73%)
Apr 13, 2021 36.26 36.83 36.26 36.47 4,700 +1.43(+4.07%)
Apr 12, 2021 35.15 35.20 34.76 35.04 5,119 +0.13(+0.37%)
Apr 09, 2021 34.57 34.91 34.57 34.91 1,125 -0.05(-0.14%)
Apr 08, 2021 34.96 34.96 34.96 34.96 294 +1.18(+3.49%)
Apr 07, 2021 34.95 34.95 33.78 33.78 2,689 -0.46(-1.36%)
Apr 06, 2021 34.25 34.25 34.25 244 +0.00(+0.00%)
Apr 05, 2021 34.16 34.39 34.16 34.25 2,062 +0.96(+2.88%)
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.