Skip to main content

Ultra Financials 2X ETF (NY: UYG )

68.32 +0.84 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 41.53 41.96 41.20 41.95 31,640 +0.90(+2.20%)
Mar 30, 2023 41.68 41.81 40.57 41.04 25,780 -0.21(-0.51%)
Mar 29, 2023 40.94 41.25 40.59 41.25 29,597 +1.18(+2.95%)
Mar 28, 2023 39.89 40.15 39.61 40.07 13,161 -0.09(-0.22%)
Mar 27, 2023 40.19 40.50 39.72 40.16 46,794 +1.15(+2.95%)
Mar 24, 2023 38.33 39.05 37.63 39.01 78,535 -0.13(-0.33%)
Mar 23, 2023 39.93 40.45 38.58 39.14 31,694 -0.60(-1.50%)
Mar 22, 2023 41.38 41.71 39.73 39.73 34,481 -1.94(-4.66%)
Mar 21, 2023 41.53 41.75 41.28 41.68 77,286 +2.07(+5.23%)
Mar 20, 2023 39.06 40.21 39.06 39.61 153,717 +0.92(+2.38%)
Mar 17, 2023 40.38 40.38 38.60 38.68 47,858 -2.27(-5.54%)
Mar 16, 2023 39.55 41.47 38.58 40.95 47,502 +1.01(+2.53%)
Mar 15, 2023 39.30 39.94 38.76 39.94 87,252 -1.47(-3.54%)
Mar 14, 2023 42.19 42.58 40.70 41.41 66,610 +1.51(+3.77%)
Mar 13, 2023 39.47 41.57 38.83 39.90 124,484 -2.31(-5.47%)
Mar 10, 2023 43.60 44.13 41.62 42.21 105,235 -2.05(-4.63%)
Mar 09, 2023 47.19 47.19 44.05 44.26 60,574 -3.32(-6.98%)
Mar 08, 2023 47.78 48.13 47.15 47.58 12,248 -0.05(-0.10%)
Mar 07, 2023 49.23 49.30 47.43 47.63 16,785 -2.38(-4.76%)
Mar 06, 2023 49.89 50.49 49.89 50.01 10,269 +0.11(+0.22%)
Mar 03, 2023 48.83 49.90 48.83 49.90 15,969 +1.55(+3.20%)
Mar 02, 2023 47.64 48.42 47.36 48.35 10,763 -0.15(-0.31%)
Mar 01, 2023 48.55 48.76 48.13 48.50 10,968 -0.56(-1.15%)
Feb 28, 2023 49.25 49.68 49.07 49.07 4,970 +0.09(+0.18%)
Feb 27, 2023 49.64 49.93 48.70 48.98 16,688 +0.07(+0.14%)
Feb 24, 2023 48.39 49.03 48.06 48.91 17,291 -0.36(-0.72%)
Feb 23, 2023 49.63 49.63 48.50 49.27 12,277 +0.22(+0.44%)
Feb 22, 2023 49.26 49.70 48.64 49.05 32,857 -0.37(-0.74%)
Feb 21, 2023 50.53 50.53 49.19 49.42 15,788 -2.03(-3.95%)
Feb 17, 2023 51.09 51.47 50.73 51.45 16,403 -0.19(-0.36%)
Feb 16, 2023 51.51 52.54 51.48 51.63 22,675 -1.12(-2.12%)
Feb 15, 2023 51.74 52.77 51.59 52.75 10,998 +0.26(+0.49%)
Feb 14, 2023 52.70 53.58 52.18 52.50 10,820 -0.56(-1.06%)
Feb 13, 2023 51.80 53.06 51.80 53.06 7,676 +1.05(+2.02%)
Feb 10, 2023 51.31 52.01 51.21 52.01 2,881 +0.30(+0.58%)
Feb 09, 2023 53.31 53.48 51.58 51.71 12,967 -1.38(-2.59%)
Feb 08, 2023 53.09 53.74 52.92 53.09 13,084 -0.54(-1.00%)
Feb 07, 2023 52.31 54.01 52.12 53.63 20,513 +0.94(+1.79%)
Feb 06, 2023 52.18 52.72 51.92 52.69 31,637 -0.32(-0.60%)
Feb 03, 2023 52.81 53.54 52.52 53.00 30,054 -0.48(-0.89%)
Feb 02, 2023 53.44 54.09 52.94 53.48 29,263 +0.62(+1.18%)
Feb 01, 2023 52.14 53.71 51.36 52.85 15,198 +0.21(+0.40%)
Jan 31, 2023 51.32 52.65 51.09 52.65 10,407 +1.53(+2.99%)
Jan 30, 2023 51.23 51.90 51.07 51.12 8,540 -0.74(-1.43%)
Jan 27, 2023 51.42 52.30 51.42 51.86 15,894 +0.38(+0.73%)
Jan 26, 2023 51.51 51.52 50.71 51.49 40,558 +0.65(+1.29%)
Jan 25, 2023 49.86 50.85 49.41 50.83 9,153 +0.52(+1.02%)
Jan 24, 2023 49.93 50.56 49.92 50.32 12,457 +0.11(+0.22%)
Jan 23, 2023 49.39 50.61 49.39 50.21 24,338 +0.87(+1.77%)
Jan 20, 2023 47.82 49.35 47.82 49.34 16,503 +1.62(+3.41%)
Jan 19, 2023 47.58 48.20 47.58 47.71 15,928 -1.03(-2.11%)
Jan 18, 2023 50.42 50.53 48.66 48.74 41,240 -1.67(-3.32%)
Jan 17, 2023 50.52 50.86 50.35 50.42 12,078 -0.45(-0.88%)
Jan 13, 2023 49.38 50.95 49.15 50.86 12,624 +0.31(+0.61%)
Jan 12, 2023 50.38 50.92 50.13 50.55 32,391 +0.43(+0.85%)
Jan 11, 2023 48.81 50.13 48.81 50.13 28,483 +1.46(+2.99%)
Jan 10, 2023 48.28 48.74 47.68 48.67 36,762 +0.65(+1.36%)
Jan 09, 2023 48.47 49.24 48.02 48.02 65,186 -0.20(-0.41%)
Jan 06, 2023 46.57 48.45 46.57 48.22 17,530 +2.33(+5.07%)
Jan 05, 2023 45.91 46.27 45.72 45.89 13,654 -1.20(-2.55%)
Jan 04, 2023 45.91 47.59 45.91 47.09 15,404 +1.66(+3.66%)
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.