Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.22 -1.21 (-1.88%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.85 35.66 34.85 35.56 69,038 +0.56(+1.61%)
Nov 29, 2018 35.19 35.34 34.71 34.99 57,603 -0.47(-1.32%)
Nov 28, 2018 34.47 35.46 34.05 35.46 91,666 +1.21(+3.55%)
Nov 27, 2018 34.10 34.31 33.91 34.25 63,764 +0.05(+0.15%)
Nov 26, 2018 33.41 34.27 33.41 34.19 81,467 +1.16(+3.52%)
Nov 23, 2018 33.13 33.42 32.87 33.03 38,725 -0.51(-1.53%)
Nov 21, 2018 33.54 33.54 33.54 0 +0.15(+0.44%)
Nov 20, 2018 33.92 33.92 33.30 33.40 159,946 -1.25(-3.61%)
Nov 19, 2018 34.97 35.11 34.16 34.64 97,814 -0.29(-0.82%)
Nov 16, 2018 34.53 35.11 34.36 34.93 81,024 +0.15(+0.42%)
Nov 15, 2018 33.74 34.82 33.47 34.78 92,987 +0.71(+2.09%)
Nov 14, 2018 35.18 35.29 33.46 34.07 151,314 -0.76(-2.19%)
Nov 13, 2018 34.76 35.37 34.64 34.84 96,425 +0.27(+0.78%)
Nov 12, 2018 35.63 35.88 34.46 34.57 78,065 -1.15(-3.23%)
Nov 09, 2018 35.91 36.14 35.39 35.72 31,810 -0.53(-1.46%)
Nov 08, 2018 35.49 36.45 35.49 36.25 25,880 +0.23(+0.65%)
Nov 07, 2018 35.45 36.08 35.02 36.02 88,028 +0.99(+2.82%)
Nov 06, 2018 34.65 35.03 34.54 35.03 45,683 +0.39(+1.13%)
Nov 05, 2018 33.85 34.83 33.85 34.64 45,854 +0.82(+2.44%)
Nov 02, 2018 34.31 34.58 33.30 33.81 67,539 -0.15(-0.43%)
Nov 01, 2018 33.75 34.05 33.59 33.96 36,812 +0.37(+1.11%)
Oct 31, 2018 33.33 34.38 33.16 33.59 71,996 +0.73(+2.22%)
Oct 30, 2018 32.34 32.94 32.09 32.86 90,500 +0.82(+2.57%)
Oct 29, 2018 32.25 33.07 31.42 32.03 99,461 +0.37(+1.18%)
Oct 26, 2018 32.02 32.30 31.04 31.66 135,079 -1.02(-3.13%)
Oct 25, 2018 31.82 33.13 31.82 32.68 122,004 +1.14(+3.60%)
Oct 24, 2018 32.86 32.86 31.46 31.55 116,721 -1.36(-4.14%)
Oct 23, 2018 32.02 33.24 31.79 32.91 161,610 -0.41(-1.22%)
Oct 22, 2018 34.54 34.54 33.32 33.32 57,260 -1.14(-3.30%)
Oct 19, 2018 34.21 34.91 34.05 34.45 73,417 +0.21(+0.61%)
Oct 18, 2018 34.97 35.29 34.07 34.25 49,290 -0.95(-2.71%)
Oct 17, 2018 34.63 35.45 34.41 35.20 43,952 +0.41(+1.17%)
Oct 16, 2018 33.97 34.80 33.67 34.79 54,231 +1.21(+3.62%)
Oct 15, 2018 33.78 34.21 33.58 33.58 137,879 -0.27(-0.79%)
Oct 12, 2018 34.65 34.77 32.96 33.85 200,660 +0.22(+0.64%)
Oct 11, 2018 35.12 35.50 33.40 33.63 260,185 -1.99(-5.58%)
Oct 10, 2018 37.72 37.74 35.57 35.62 213,010 -2.13(-5.65%)
Oct 09, 2018 37.73 37.97 37.47 37.75 49,101 -0.12(-0.32%)
Oct 08, 2018 37.42 38.06 37.31 37.87 57,351 +0.32(+0.86%)
Oct 05, 2018 37.94 38.26 37.38 37.55 99,465 -0.34(-0.89%)
Oct 04, 2018 37.96 38.39 37.48 37.89 69,388 +0.07(+0.18%)
Oct 03, 2018 37.94 38.16 37.69 37.82 90,603 +0.39(+1.04%)
Oct 02, 2018 37.33 37.55 37.13 37.43 66,566 -0.09(-0.23%)
Oct 01, 2018 37.99 38.10 37.39 37.52 94,757 -0.03(-0.07%)
Sep 28, 2018 37.64 37.83 37.43 37.54 122,516 -0.30(-0.78%)
Sep 27, 2018 38.18 38.34 37.83 37.84 38,971 -0.12(-0.32%)
Sep 26, 2018 38.91 38.91 37.87 37.96 137,426 -0.88(-2.26%)
Sep 25, 2018 39.23 39.31 38.82 38.84 69,026 -0.19(-0.49%)
Sep 24, 2018 39.76 39.76 38.95 39.03 54,865 -0.87(-2.19%)
Sep 21, 2018 40.43 40.43 39.90 39.90 45,405 -0.21(-0.52%)
Sep 20, 2018 39.76 40.29 39.76 40.11 142,683 +0.67(+1.69%)
Sep 19, 2018 38.76 39.55 38.76 39.44 47,915 +0.71(+1.83%)
Sep 18, 2018 38.61 38.84 38.50 38.73 33,192 +0.18(+0.47%)
Sep 17, 2018 38.86 38.86 38.43 38.55 19,046 -0.23(-0.58%)
Sep 14, 2018 38.62 38.79 38.62 38.78 8,087 +0.29(+0.74%)
Sep 13, 2018 38.52 38.90 38.38 38.49 34,304 +0.08(+0.20%)
Sep 12, 2018 38.77 38.80 38.38 38.41 85,942 -0.49(-1.27%)
Sep 11, 2018 38.79 39.02 38.45 38.91 56,534 +0.08(+0.20%)
Sep 10, 2018 38.87 39.05 38.80 38.83 37,981 +0.06(+0.16%)
Sep 07, 2018 39.06 39.06 38.57 38.77 29,577 -0.26(-0.67%)
Sep 06, 2018 39.15 39.36 38.92 39.03 36,883 -0.21(-0.53%)
Sep 05, 2018 39.28 39.45 39.18 39.23 45,008 -0.10(-0.24%)
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.