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 (%)
Aug 31, 2023 46.89 47.04 46.48 46.65 13,104 -0.28(-0.60%)
Aug 30, 2023 46.97 47.26 46.79 46.93 11,080 +0.08(+0.18%)
Aug 29, 2023 46.17 46.85 46.05 46.85 12,045 +0.82(+1.79%)
Aug 28, 2023 46.04 46.35 45.78 46.03 25,172 +0.56(+1.23%)
Aug 25, 2023 45.81 45.81 44.87 45.47 23,437 +0.23(+0.51%)
Aug 24, 2023 45.06 46.24 45.06 45.24 14,352 -0.14(-0.31%)
Aug 23, 2023 44.59 45.47 44.59 45.38 14,810 +0.77(+1.72%)
Aug 22, 2023 45.15 45.15 44.53 44.61 15,756 -0.78(-1.71%)
Aug 21, 2023 45.82 45.86 44.80 45.39 22,795 -0.08(-0.18%)
Aug 18, 2023 44.99 45.82 44.99 45.47 17,080 -0.17(-0.37%)
Aug 17, 2023 46.11 46.45 45.46 45.64 18,268 -0.45(-0.97%)
Aug 16, 2023 45.97 46.77 45.97 46.08 14,140 -0.28(-0.60%)
Aug 15, 2023 47.28 47.28 46.20 46.36 27,054 -1.67(-3.48%)
Aug 14, 2023 47.88 48.06 47.80 48.03 11,660 -0.21(-0.43%)
Aug 11, 2023 48.32 48.33 48.24 48.24 4,092 +0.21(+0.44%)
Aug 10, 2023 49.05 49.10 47.97 48.03 10,211 +0.00(+0.00%)
Aug 09, 2023 48.66 48.98 48.00 48.03 41,817 -0.75(-1.54%)
Aug 08, 2023 48.21 48.79 47.66 48.79 29,482 -0.80(-1.62%)
Aug 07, 2023 48.65 49.82 48.65 49.59 56,365 +1.24(+2.57%)
Aug 04, 2023 48.63 49.54 48.27 48.34 33,884 -0.40(-0.82%)
Aug 03, 2023 48.01 48.86 47.98 48.74 16,472 +0.10(+0.20%)
Aug 02, 2023 48.68 48.86 48.20 48.64 14,597 -0.90(-1.81%)
Aug 01, 2023 49.26 49.58 49.06 49.54 21,770 +0.09(+0.18%)
Jul 31, 2023 49.35 49.83 49.22 49.45 8,238 +0.30(+0.60%)
Jul 28, 2023 49.79 49.85 48.78 49.15 13,408 +0.16(+0.32%)
Jul 27, 2023 50.38 50.45 48.94 49.00 9,840 -1.32(-2.62%)
Jul 26, 2023 49.56 50.62 49.56 50.31 17,498 +0.62(+1.24%)
Jul 25, 2023 49.90 50.17 49.67 49.70 28,935 -0.74(-1.47%)
Jul 24, 2023 49.59 50.71 49.59 50.44 39,417 +1.06(+2.15%)
Jul 21, 2023 49.84 49.88 49.36 49.38 10,703 -0.41(-0.82%)
Jul 20, 2023 48.79 49.79 48.79 49.79 42,950 +0.63(+1.28%)
Jul 19, 2023 48.65 49.45 48.65 49.16 11,795 +0.38(+0.78%)
Jul 18, 2023 47.90 48.78 47.90 48.78 17,021 +1.12(+2.36%)
Jul 17, 2023 46.62 47.89 46.62 47.66 104,075 +1.00(+2.13%)
Jul 14, 2023 48.33 48.33 46.61 46.66 58,963 -0.68(-1.43%)
Jul 13, 2023 47.10 47.52 47.07 47.34 35,647 +0.28(+0.59%)
Jul 12, 2023 47.21 47.66 46.95 47.06 17,354 +0.59(+1.26%)
Jul 11, 2023 45.59 46.52 45.59 46.47 32,690 +1.09(+2.39%)
Jul 10, 2023 44.83 45.88 44.83 45.39 13,116 +0.34(+0.75%)
Jul 07, 2023 44.74 45.64 44.74 45.05 31,391 +0.18(+0.40%)
Jul 06, 2023 44.59 44.91 44.24 44.87 25,523 -0.85(-1.85%)
Jul 05, 2023 45.26 45.96 45.15 45.72 33,735 -0.29(-0.63%)
Jul 03, 2023 45.41 46.18 45.33 46.00 106,308 +0.59(+1.29%)
Jun 30, 2023 45.20 45.76 45.09 45.42 20,557 +0.84(+1.88%)
Jun 29, 2023 43.72 44.64 43.61 44.58 19,172 +1.43(+3.32%)
Jun 28, 2023 43.34 43.34 42.81 43.15 24,182 -0.22(-0.51%)
Jun 27, 2023 42.70 43.54 42.70 43.37 10,166 +0.64(+1.49%)
Jun 26, 2023 42.81 43.23 42.70 42.73 19,015 -0.20(-0.47%)
Jun 23, 2023 42.57 43.14 42.57 42.93 16,999 -0.34(-0.78%)
Jun 22, 2023 43.63 43.65 43.03 43.27 15,784 -0.74(-1.67%)
Jun 21, 2023 43.86 44.35 43.72 44.00 22,141 -0.17(-0.38%)
Jun 20, 2023 44.37 44.37 43.61 44.17 20,327 -0.63(-1.40%)
Jun 16, 2023 45.29 45.29 44.73 44.80 22,440 -0.17(-0.38%)
Jun 15, 2023 43.70 45.19 43.67 44.97 32,958 +1.11(+2.54%)
Jun 14, 2023 44.63 44.84 43.67 43.85 51,078 -0.32(-0.72%)
Jun 13, 2023 43.75 44.55 43.54 44.17 42,376 +0.48(+1.09%)
Jun 12, 2023 43.71 43.97 43.17 43.70 24,910 -0.11(-0.25%)
Jun 09, 2023 43.78 43.99 43.61 43.81 21,813 +0.04(+0.09%)
Jun 08, 2023 43.81 43.84 43.20 43.77 13,581 -0.09(-0.20%)
Jun 07, 2023 43.60 43.94 43.07 43.85 29,387 +0.34(+0.78%)
Jun 06, 2023 42.26 43.60 42.26 43.52 40,757 +1.07(+2.53%)
Jun 05, 2023 42.72 43.09 42.32 42.44 16,952 -0.47(-1.09%)
Jun 02, 2023 41.81 43.15 41.81 42.91 35,511 +1.82(+4.42%)
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.