Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.65 -0.17 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.81 13.89 13.44 13.44 1,552,890 -0.42(-3.04%)
May 30, 2013 13.61 13.96 13.60 13.86 3,761,151 +0.25(+1.85%)
May 29, 2013 13.55 13.71 13.38 13.61 2,972,531 -0.04(-0.32%)
May 28, 2013 13.85 13.93 13.54 13.65 2,813,951 +0.20(+1.48%)
May 24, 2013 13.27 13.46 13.19 13.45 1,497,541 +0.02(+0.13%)
May 23, 2013 13.24 13.56 13.16 13.43 3,452,947 -0.19(-1.40%)
May 22, 2013 14.09 14.33 13.51 13.62 4,147,915 -0.33(-2.39%)
May 21, 2013 13.95 14.07 13.90 13.96 1,473,980 +0.05(+0.38%)
May 20, 2013 13.94 14.02 13.82 13.90 2,133,459 +0.02(+0.17%)
May 17, 2013 13.70 13.89 13.67 13.88 2,533,282 +0.34(+2.47%)
May 16, 2013 13.63 13.78 13.49 13.55 2,803,190 -0.16(-1.13%)
May 15, 2013 13.41 13.75 13.41 13.70 2,788,291 +0.62(+4.77%)
May 13, 2013 12.98 13.13 12.92 13.08 1,584,807 +0.07(+0.56%)
May 10, 2013 12.86 13.01 12.86 13.00 879,422 +0.10(+0.78%)
May 09, 2013 13.05 13.09 12.86 12.90 1,536,653 -0.18(-1.34%)
May 08, 2013 12.87 13.10 12.84 13.08 1,950,723 +0.16(+1.23%)
May 07, 2013 12.80 13.38 12.72 12.92 2,097,870 +0.16(+1.26%)
May 06, 2013 12.57 12.77 12.57 12.76 1,665,622 +0.25(+1.99%)
May 03, 2013 12.47 12.59 12.28 12.51 2,453,626 +0.23(+1.85%)
May 02, 2013 12.18 12.31 12.13 12.28 1,502,682 +0.22(+1.81%)
May 01, 2013 12.29 12.29 12.05 12.06 2,114,494 -0.26(-2.13%)
Apr 30, 2013 12.21 12.33 12.16 12.33 1,898,474 +0.09(+0.77%)
Apr 29, 2013 12.20 12.26 12.14 12.23 1,349,693 +0.12(+0.99%)
Apr 26, 2013 12.21 12.22 12.03 12.11 1,028,101 -0.11(-0.91%)
Apr 25, 2013 12.18 12.34 12.14 12.22 1,375,810 +0.12(+0.98%)
Apr 24, 2013 11.96 12.14 11.96 12.11 1,129,699 +0.15(+1.25%)
Apr 23, 2013 11.72 11.97 11.72 11.96 3,434,168 +0.36(+3.13%)
Apr 22, 2013 11.59 11.63 11.39 11.59 1,613,230 +0.01(+0.12%)
Apr 19, 2013 11.37 11.58 11.31 11.58 2,488,743 +0.30(+2.68%)
Apr 18, 2013 11.48 11.52 11.19 11.28 4,396,338 -0.20(-1.73%)
Apr 17, 2013 11.69 11.70 11.31 11.48 3,548,338 -0.42(-3.51%)
Apr 16, 2013 11.85 11.91 11.64 11.89 2,833,854 +0.37(+3.18%)
Apr 15, 2013 12.03 12.10 11.53 11.53 5,900,839 -0.56(-4.62%)
Apr 12, 2013 12.06 12.14 11.97 12.09 3,432,213 -0.11(-0.88%)
Apr 11, 2013 12.09 12.29 12.08 12.19 3,199,154 +0.08(+0.69%)
Apr 10, 2013 11.92 12.13 11.92 12.11 2,430,888 +0.27(+2.29%)
Apr 09, 2013 11.83 11.95 11.75 11.84 3,189,023 +0.05(+0.41%)
Apr 08, 2013 11.56 11.79 11.46 11.79 2,396,666 +0.23(+1.98%)
Apr 05, 2013 11.31 11.59 11.26 11.56 2,879,932 -0.06(-0.54%)
Apr 04, 2013 11.42 11.64 11.42 11.62 2,228,514 +0.21(+1.81%)
Apr 03, 2013 11.80 11.80 11.35 11.42 3,688,354 -0.36(-3.06%)
Apr 02, 2013 11.73 11.83 11.73 11.78 2,290,178 +0.10(+0.86%)
Apr 01, 2013 11.75 11.87 11.61 11.68 2,258,841 -0.11(-0.92%)
Mar 28, 2013 11.72 11.81 11.67 11.79 2,391,612 +0.06(+0.50%)
Mar 27, 2013 11.65 11.75 11.58 11.73 2,620,089 -0.07(-0.57%)
Mar 26, 2013 11.69 11.80 11.66 11.79 5,476,259 +0.15(+1.31%)
Mar 25, 2013 11.77 11.81 11.55 11.64 3,639,792 -0.02(-0.19%)
Mar 22, 2013 11.64 11.70 11.57 11.66 4,997,884 +0.12(+1.08%)
Mar 21, 2013 11.67 11.75 11.53 11.54 4,489,854 -0.23(-1.95%)
Mar 20, 2013 11.73 11.81 11.71 11.77 4,897,602 +0.14(+1.23%)
Mar 19, 2013 11.81 11.85 11.50 11.63 8,566,834 -0.10(-0.88%)
Mar 18, 2013 11.66 11.84 11.61 11.73 7,604,950 -0.21(-1.73%)
Mar 15, 2013 11.87 11.96 11.79 11.94 4,969,697 +0.04(+0.38%)
Mar 14, 2013 11.81 11.90 11.79 11.89 4,846,792 +0.15(+1.26%)
Mar 13, 2013 11.68 11.77 11.62 11.74 3,575,716 +0.08(+0.65%)
Mar 12, 2013 11.79 11.79 11.62 11.67 3,072,655 -0.13(-1.12%)
Mar 11, 2013 11.64 11.82 11.61 11.80 4,233,011 +0.15(+1.28%)
Mar 08, 2013 11.67 11.72 11.51 11.65 6,100,843 +0.08(+0.66%)
Mar 07, 2013 11.47 11.59 11.47 11.57 6,372,814 +0.12(+1.09%)
Mar 06, 2013 11.45 11.51 11.36 11.45 7,259,997 +0.12(+1.10%)
Mar 05, 2013 11.25 11.44 11.23 11.33 9,777,707 +0.19(+1.69%)
Mar 04, 2013 10.90 11.15 10.89 11.14 4,115,869 +0.18(+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.