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 (%)
May 31, 2019 35.50 36.01 35.50 35.66 61,402 -0.71(-1.95%)
May 30, 2019 36.57 36.95 36.12 36.37 38,153 -0.20(-0.55%)
May 29, 2019 36.21 36.62 35.98 36.57 78,041 -0.20(-0.55%)
May 28, 2019 37.47 37.66 36.77 36.77 52,124 -0.72(-1.92%)
May 24, 2019 37.43 37.59 37.18 37.49 31,271 +0.50(+1.35%)
May 23, 2019 37.21 37.24 36.61 36.99 83,807 -0.94(-2.48%)
May 22, 2019 37.97 38.13 37.83 37.93 14,051 -0.17(-0.45%)
May 21, 2019 37.80 38.16 37.80 38.11 46,895 +0.61(+1.64%)
May 20, 2019 37.33 37.83 37.24 37.49 75,199 -0.19(-0.51%)
May 17, 2019 37.49 38.22 37.47 37.69 52,500 -0.40(-1.06%)
May 16, 2019 37.64 38.42 37.58 38.09 68,002 +0.75(+2.02%)
May 15, 2019 36.78 37.64 36.68 37.33 77,089 -0.02(-0.05%)
May 14, 2019 36.95 37.84 36.89 37.35 70,821 +0.61(+1.67%)
May 13, 2019 37.12 37.30 36.52 36.74 193,914 -1.74(-4.53%)
May 10, 2019 37.54 38.61 37.15 38.48 85,255 +0.51(+1.34%)
May 09, 2019 37.38 38.04 36.96 37.97 131,041 -0.03(-0.09%)
May 08, 2019 38.04 38.61 37.99 38.01 60,145 -0.19(-0.50%)
May 07, 2019 38.82 39.00 37.73 38.20 189,261 -1.30(-3.28%)
May 06, 2019 38.55 39.72 38.55 39.50 73,730 -0.35(-0.88%)
May 03, 2019 39.59 39.95 39.44 39.85 54,440 +0.64(+1.63%)
May 02, 2019 39.19 39.59 38.80 39.21 142,861 +0.02(+0.04%)
May 01, 2019 39.88 39.90 39.16 39.19 266,100 -0.49(-1.24%)
Apr 30, 2019 39.31 39.76 39.15 39.68 72,452 +0.32(+0.80%)
Apr 29, 2019 38.97 39.74 38.97 39.37 167,223 +0.39(+0.99%)
Apr 26, 2019 38.25 39.00 38.25 38.98 85,255 +0.64(+1.67%)
Apr 25, 2019 37.95 38.57 37.76 38.34 83,347 +0.06(+0.16%)
Apr 24, 2019 38.09 38.46 37.96 38.28 30,440 +0.01(+0.02%)
Apr 23, 2019 37.57 38.29 37.54 38.27 38,635 +0.65(+1.72%)
Apr 22, 2019 37.68 37.76 37.46 37.62 179,419 -0.30(-0.79%)
Apr 18, 2019 38.04 38.13 37.82 37.92 47,820 -0.04(-0.09%)
Apr 17, 2019 38.18 38.18 37.60 37.96 70,903 -0.07(-0.18%)
Apr 16, 2019 37.71 38.08 37.66 38.03 89,176 +0.37(+0.98%)
Apr 15, 2019 37.95 38.03 37.48 37.66 162,532 -0.38(-0.99%)
Apr 12, 2019 37.68 38.11 37.41 38.04 234,652 +1.10(+2.96%)
Apr 11, 2019 36.70 37.19 36.67 36.94 64,812 +0.23(+0.62%)
Apr 10, 2019 36.35 36.79 36.31 36.71 50,879 +0.36(+0.99%)
Apr 09, 2019 36.68 36.68 36.22 36.35 43,595 -0.57(-1.54%)
Apr 08, 2019 36.62 36.93 36.57 36.92 60,020 -0.03(-0.07%)
Apr 05, 2019 36.79 36.95 36.71 36.95 68,135 +0.21(+0.57%)
Apr 04, 2019 36.62 36.86 36.49 36.74 56,265 +0.23(+0.62%)
Apr 03, 2019 36.77 36.80 36.29 36.51 86,119 +0.15(+0.41%)
Apr 02, 2019 36.13 36.43 36.05 36.36 39,934 +0.06(+0.17%)
Apr 01, 2019 35.42 36.34 35.35 36.30 67,701 +1.21(+3.45%)
Mar 29, 2019 35.45 35.45 34.87 35.09 81,831 +0.16(+0.45%)
Mar 28, 2019 34.55 34.95 34.25 34.93 49,344 +0.54(+1.58%)
Mar 27, 2019 34.50 34.76 34.05 34.39 58,483 -0.25(-0.71%)
Mar 26, 2019 34.29 34.64 34.09 34.64 90,168 +0.78(+2.30%)
Mar 25, 2019 33.92 34.34 33.57 33.86 161,769 -0.18(-0.51%)
Mar 22, 2019 34.88 35.23 33.87 34.03 225,407 -1.59(-4.48%)
Mar 21, 2019 34.97 35.82 34.85 35.63 66,967 +0.27(+0.77%)
Mar 20, 2019 36.40 36.40 35.31 35.35 85,466 -1.08(-2.97%)
Mar 19, 2019 37.15 37.26 36.24 36.44 346,375 -0.42(-1.15%)
Mar 18, 2019 36.64 37.08 36.43 36.86 79,012 +0.42(+1.14%)
Mar 15, 2019 36.24 36.73 36.23 36.44 88,956 +0.27(+0.75%)
Mar 14, 2019 35.91 36.33 35.85 36.17 43,253 +0.27(+0.76%)
Mar 13, 2019 35.74 36.18 35.63 35.90 67,213 +0.44(+1.23%)
Mar 12, 2019 35.32 35.64 35.32 35.46 29,907 +0.21(+0.60%)
Mar 11, 2019 34.68 35.28 34.68 35.25 39,631 +0.79(+2.28%)
Mar 08, 2019 33.93 34.49 33.66 34.47 82,210 +0.03(+0.10%)
Mar 07, 2019 34.57 34.84 34.20 34.43 95,738 -0.64(-1.82%)
Mar 06, 2019 35.46 35.64 35.07 35.07 30,855 -0.50(-1.40%)
Mar 05, 2019 35.78 35.78 35.22 35.57 33,549 -0.13(-0.37%)
Mar 04, 2019 36.22 36.42 35.10 35.70 57,310 -0.30(-0.83%)
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.