Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Financials 2X ETF (NY: UYG )

67.37 +0.66 (+0.99%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.807 8.816 8.649 8.774 10,309,800 +0.05(+0.62%)
Mar 29, 2012 8.731 8.772 8.560 8.720 13,627,177 -0.15(-1.65%)
Mar 28, 2012 8.822 8.907 8.687 8.867 12,799,803 +0.04(+0.49%)
Mar 27, 2012 8.967 8.997 8.812 8.823 10,325,092 -0.14(-1.54%)
Mar 26, 2012 8.871 8.966 8.808 8.962 12,595,088 +0.26(+3.02%)
Mar 23, 2012 8.545 8.717 8.494 8.699 13,798,959 +0.15(+1.70%)
Mar 22, 2012 8.631 8.673 8.499 8.554 20,034,864 -0.22(-2.56%)
Mar 21, 2012 8.916 8.925 8.749 8.779 11,627,691 -0.08(-0.95%)
Mar 20, 2012 8.745 8.909 8.690 8.863 13,364,578 +0.03(+0.30%)
Mar 19, 2012 8.720 8.991 8.673 8.836 16,831,658 +0.10(+1.15%)
Mar 16, 2012 8.749 8.776 8.656 8.735 12,058,306 +0.04(+0.47%)
Mar 15, 2012 8.497 8.716 8.378 8.695 15,280,077 +0.25(+2.99%)
Mar 14, 2012 8.434 8.511 8.291 8.442 10,158,279 +0.01(+0.07%)
Mar 13, 2012 8.012 8.445 7.990 8.436 10,312,406 +0.54(+6.88%)
Mar 12, 2012 7.920 7.922 7.797 7.893 5,786,969 -0.03(-0.34%)
Mar 09, 2012 7.836 7.992 7.809 7.920 7,502,034 +0.12(+1.49%)
Mar 08, 2012 7.762 7.819 7.682 7.804 5,372,763 +0.15(+1.90%)
Mar 07, 2012 7.570 7.679 7.517 7.658 4,286,800 +0.17(+2.22%)
Mar 06, 2012 7.628 7.660 7.453 7.492 7,933,773 -0.34(-4.33%)
Mar 05, 2012 7.830 7.848 7.752 7.832 5,684,346 -0.04(-0.55%)
Mar 02, 2012 7.948 7.976 7.855 7.875 6,522,975 -0.08(-1.02%)
Mar 01, 2012 7.854 7.990 7.840 7.956 8,732,452 +0.18(+2.28%)
Feb 29, 2012 7.886 7.992 7.763 7.779 10,559,469 -0.07(-0.94%)
Feb 28, 2012 7.840 7.897 7.762 7.853 7,279,041 +0.02(+0.30%)
Feb 27, 2012 7.607 7.855 7.550 7.829 6,387,705 +0.10(+1.32%)
Feb 24, 2012 7.795 7.811 7.696 7.727 5,469,909 -0.03(-0.43%)
Feb 23, 2012 7.633 7.765 7.583 7.760 7,763,416 +0.14(+1.89%)
Feb 22, 2012 7.734 7.781 7.611 7.617 3,315,709 -0.17(-2.22%)
Feb 21, 2012 7.827 7.881 7.731 7.790 5,623,857 -0.03(-0.36%)
Feb 17, 2012 7.777 7.837 7.751 7.818 5,996,445 +0.09(+1.12%)
Feb 16, 2012 7.492 7.744 7.476 7.731 8,144,896 +0.20(+2.63%)
Feb 15, 2012 7.661 7.710 7.501 7.533 7,912,839 -0.08(-1.03%)
Feb 14, 2012 7.681 7.681 7.491 7.611 7,200,803 -0.13(-1.66%)
Feb 13, 2012 7.794 7.795 7.698 7.739 5,281,531 +0.12(+1.61%)
Feb 10, 2012 7.584 7.640 7.543 7.617 4,681,403 -0.14(-1.75%)
Feb 09, 2012 7.858 7.895 7.675 7.752 9,229,779 -0.03(-0.32%)
Feb 08, 2012 7.727 7.787 7.654 7.777 8,366,300 +0.09(+1.16%)
Feb 07, 2012 7.636 7.741 7.601 7.688 7,300,719 -0.01(-0.16%)
Feb 06, 2012 7.686 7.713 7.621 7.700 5,917,076 -0.06(-0.79%)
Feb 03, 2012 7.645 7.772 7.619 7.762 11,898,652 +0.35(+4.75%)
Feb 02, 2012 7.364 7.459 7.312 7.410 8,385,036 +0.10(+1.32%)
Feb 01, 2012 7.200 7.385 7.200 7.313 12,772,483 +0.22(+3.13%)
Jan 31, 2012 7.131 7.147 7.003 7.091 10,469,998 +0.06(+0.81%)
Jan 30, 2012 7.020 7.061 6.929 7.034 9,626,945 -0.12(-1.74%)
Jan 27, 2012 7.051 7.198 7.031 7.158 9,969,751 +0.04(+0.59%)
Jan 26, 2012 7.293 7.345 7.048 7.117 9,249,868 -0.09(-1.24%)
Jan 25, 2012 7.090 7.239 7.062 7.206 5,877,628 +0.03(+0.49%)
Jan 24, 2012 7.030 7.185 6.977 7.171 6,170,075 -0.00(-0.06%)
Jan 23, 2012 7.146 7.270 7.091 7.175 9,286,953 +0.04(+0.55%)
Jan 20, 2012 6.999 7.143 6.970 7.136 7,403,671 +0.07(+0.99%)
Jan 19, 2012 7.084 7.096 6.998 7.066 15,432,586 +0.12(+1.67%)
Jan 18, 2012 6.755 6.962 6.695 6.950 6,488,015 +0.18(+2.60%)
Jan 17, 2012 6.865 6.977 6.725 6.774 11,113,146 -0.07(-0.98%)
Jan 13, 2012 6.677 6.846 6.639 6.841 12,916,530 -0.09(-1.27%)
Jan 12, 2012 6.946 6.982 6.773 6.929 9,574,875 +0.05(+0.71%)
Jan 11, 2012 6.707 6.896 6.665 6.880 8,987,033 +0.10(+1.50%)
Jan 10, 2012 6.752 6.806 6.698 6.779 13,178,792 +0.23(+3.48%)
Jan 09, 2012 6.561 6.605 6.484 6.551 10,697,215 +0.05(+0.84%)
Jan 06, 2012 6.579 6.589 6.418 6.496 8,972,263 -0.07(-1.02%)
Jan 05, 2012 6.304 6.630 6.245 6.563 8,354,473 +0.15(+2.37%)
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.