Skip to main content

Ultra Financials 2X ETF (NY: UYG )

75.80 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 14.80 14.88 14.39 14.39 1,449,547 -0.45(-3.04%)
May 30, 2013 14.58 14.95 14.57 14.85 3,510,850 +0.27(+1.85%)
May 29, 2013 14.51 14.69 14.33 14.58 2,774,712 -0.05(-0.32%)
May 28, 2013 14.84 14.92 14.50 14.62 2,626,685 +0.21(+1.49%)
May 24, 2013 14.22 14.42 14.13 14.41 1,397,881 +0.02(+0.12%)
May 23, 2013 14.18 14.53 14.10 14.39 3,223,157 -0.21(-1.40%)
May 22, 2013 15.09 15.35 14.47 14.60 3,871,876 -0.36(-2.39%)
May 21, 2013 14.94 15.08 14.89 14.95 1,375,888 +0.06(+0.38%)
May 20, 2013 14.93 15.02 14.81 14.90 1,991,479 +0.03(+0.17%)
May 17, 2013 14.67 14.88 14.64 14.87 2,364,694 +0.36(+2.47%)
May 16, 2013 14.60 14.76 14.45 14.51 2,616,641 -0.17(-1.13%)
May 15, 2013 14.37 14.73 14.37 14.68 2,602,734 +0.67(+4.77%)
May 13, 2013 13.91 14.06 13.84 14.01 1,479,340 +0.08(+0.56%)
May 10, 2013 13.78 13.94 13.78 13.93 820,897 +0.11(+0.78%)
May 09, 2013 13.98 14.02 13.78 13.82 1,434,390 -0.19(-1.34%)
May 08, 2013 13.79 14.03 13.76 14.01 1,820,904 +0.17(+1.23%)
May 07, 2013 13.71 14.34 13.63 13.84 1,958,259 +0.17(+1.26%)
May 06, 2013 13.46 13.68 13.46 13.67 1,554,777 +0.27(+1.99%)
May 03, 2013 13.36 13.49 13.16 13.40 2,290,340 +0.24(+1.85%)
May 02, 2013 13.05 13.19 13.00 13.16 1,402,680 +0.23(+1.81%)
May 01, 2013 13.16 13.17 12.91 12.92 1,973,776 -0.28(-2.13%)
Apr 30, 2013 13.08 13.21 13.03 13.21 1,772,132 +0.10(+0.77%)
Apr 29, 2013 13.07 13.13 13.00 13.11 1,259,872 +0.13(+0.99%)
Apr 26, 2013 13.08 13.10 12.89 12.98 959,682 -0.12(-0.91%)
Apr 25, 2013 13.05 13.22 13.00 13.10 1,284,252 +0.13(+0.98%)
Apr 24, 2013 12.81 13.00 12.81 12.97 1,054,519 +0.16(+1.25%)
Apr 23, 2013 12.56 12.82 12.56 12.81 3,205,628 +0.39(+3.13%)
Apr 22, 2013 12.42 12.46 12.20 12.42 1,505,871 +0.02(+0.12%)
Apr 19, 2013 12.18 12.41 12.12 12.40 2,323,120 +0.32(+2.68%)
Apr 18, 2013 12.29 12.34 11.99 12.08 4,103,767 -0.21(-1.73%)
Apr 17, 2013 12.52 12.53 12.12 12.29 3,312,200 -0.45(-3.51%)
Apr 16, 2013 12.70 12.76 12.47 12.74 2,645,264 +0.39(+3.17%)
Apr 15, 2013 12.88 12.96 12.35 12.35 5,508,144 -0.60(-4.62%)
Apr 12, 2013 12.92 13.01 12.82 12.95 3,203,803 -0.12(-0.88%)
Apr 11, 2013 12.96 13.17 12.94 13.06 2,986,254 +0.09(+0.69%)
Apr 10, 2013 12.77 13.00 12.77 12.97 2,269,115 +0.29(+2.29%)
Apr 09, 2013 12.68 12.80 12.59 12.68 2,976,797 +0.05(+0.41%)
Apr 08, 2013 12.38 12.64 12.28 12.63 2,237,171 +0.25(+1.98%)
Apr 05, 2013 12.12 12.42 12.07 12.39 2,688,275 -0.07(-0.54%)
Apr 04, 2013 12.23 12.47 12.23 12.45 2,080,209 +0.22(+1.81%)
Apr 03, 2013 12.64 12.65 12.16 12.23 3,442,898 -0.39(-3.06%)
Apr 02, 2013 12.57 12.68 12.57 12.62 2,137,769 +0.11(+0.86%)
Apr 01, 2013 12.59 12.72 12.44 12.51 2,108,518 -0.12(-0.92%)
Mar 28, 2013 12.55 12.66 12.50 12.63 2,232,453 +0.06(+0.50%)
Mar 27, 2013 12.48 12.59 12.41 12.56 2,445,725 -0.07(-0.57%)
Mar 26, 2013 12.53 12.64 12.49 12.64 5,111,820 +0.16(+1.31%)
Mar 25, 2013 12.61 12.65 12.37 12.47 3,397,568 -0.02(-0.19%)
Mar 22, 2013 12.47 12.53 12.39 12.50 4,665,280 +0.13(+1.08%)
Mar 21, 2013 12.50 12.59 12.35 12.36 4,191,059 -0.25(-1.95%)
Mar 20, 2013 12.56 12.66 12.54 12.61 4,571,672 +0.15(+1.23%)
Mar 19, 2013 12.65 12.70 12.32 12.46 7,996,721 -0.11(-0.88%)
Mar 18, 2013 12.49 12.68 12.44 12.57 7,098,849 -0.22(-1.73%)
Mar 15, 2013 12.71 12.82 12.63 12.79 4,638,969 +0.05(+0.38%)
Mar 14, 2013 12.65 12.75 12.63 12.74 4,524,243 +0.16(+1.26%)
Mar 13, 2013 12.51 12.61 12.45 12.58 3,337,756 +0.08(+0.65%)
Mar 12, 2013 12.63 12.63 12.45 12.50 2,868,173 -0.14(-1.12%)
Mar 11, 2013 12.47 12.66 12.44 12.64 3,951,309 +0.16(+1.28%)
Mar 08, 2013 12.51 12.55 12.33 12.48 5,694,839 +0.08(+0.66%)
Mar 07, 2013 12.29 12.42 12.29 12.40 5,948,710 +0.13(+1.09%)
Mar 06, 2013 12.27 12.33 12.17 12.27 6,776,852 +0.13(+1.10%)
Mar 05, 2013 12.05 12.25 12.03 12.13 9,127,012 +0.20(+1.69%)
Mar 04, 2013 11.67 11.94 11.67 11.93 3,841,963 +0.19(+1.62%)
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.