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

Ultra Financials 2X ETF (NY: UYG )

62.79 +0.35 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Dec 30, 2011 6.245 6.269 6.197 6.197 4,762,519 -0.07(-1.14%)
Dec 29, 2011 6.137 6.278 6.129 6.269 7,722,099 +0.17(+2.82%)
Dec 28, 2011 6.292 6.295 6.090 6.097 8,813,654 -0.19(-2.98%)
Dec 27, 2011 6.263 6.376 6.263 6.284 6,649,968 -0.06(-0.92%)
Dec 23, 2011 6.332 6.343 6.237 6.343 5,149,648 +0.30(+4.99%)
Dec 21, 2011 5.957 6.062 5.877 6.041 14,985,239 +0.07(+1.15%)
Dec 20, 2011 5.764 6.005 5.756 5.973 16,620,513 +0.41(+7.30%)
Dec 19, 2011 5.812 5.840 5.537 5.566 10,243,418 -0.24(-4.09%)
Dec 16, 2011 5.819 5.942 5.753 5.804 13,680,550 +0.07(+1.27%)
Dec 15, 2011 5.876 5.882 5.716 5.731 14,958,356 +0.02(+0.39%)
Dec 14, 2011 5.618 5.823 5.618 5.709 16,134,155 -0.02(-0.29%)
Dec 13, 2011 6.008 6.038 5.621 5.725 14,063,183 -0.17(-2.87%)
Dec 12, 2011 5.966 5.977 5.808 5.894 15,200,386 -0.27(-4.35%)
Dec 09, 2011 6.028 6.213 5.987 6.163 13,799,575 +0.25(+4.30%)
Dec 08, 2011 6.217 6.230 5.868 5.908 19,699,920 -0.43(-6.81%)
Dec 07, 2011 6.107 6.385 6.028 6.340 14,890,292 +0.14(+2.21%)
Dec 06, 2011 6.132 6.273 6.083 6.203 9,318,856 +0.00(+0.00%)
Dec 05, 2011 6.217 6.348 6.115 6.203 13,812,397 +0.22(+3.59%)
Dec 02, 2011 5.971 6.203 5.964 5.988 12,640,178 +0.13(+2.27%)
Dec 01, 2011 5.854 5.915 5.742 5.855 9,870,844 -0.08(-1.36%)
Nov 30, 2011 5.681 5.961 5.632 5.936 16,251,347 +0.63(+11.78%)
Nov 29, 2011 5.347 5.415 5.280 5.311 12,238,279 -0.06(-1.04%)
Nov 28, 2011 5.439 5.452 5.260 5.366 11,576,065 +0.29(+5.72%)
Nov 25, 2011 5.037 5.209 5.027 5.076 5,636,386 +0.04(+0.78%)
Nov 23, 2011 5.217 5.218 5.028 5.037 13,058,378 -0.30(-5.55%)
Nov 22, 2011 5.419 5.466 5.308 5.333 11,105,908 -0.09(-1.60%)
Nov 21, 2011 5.475 5.503 5.336 5.419 14,924,213 -0.28(-4.83%)
Nov 18, 2011 5.704 5.744 5.611 5.695 13,124,474 +0.06(+1.04%)
Nov 17, 2011 5.885 5.901 5.579 5.636 24,746,230 -0.24(-4.02%)
Nov 16, 2011 6.017 6.123 5.845 5.872 14,845,517 -0.26(-4.24%)
Nov 15, 2011 5.970 6.221 5.959 6.132 14,113,406 +0.06(+0.99%)
Nov 14, 2011 6.224 6.241 5.998 6.072 11,659,099 -0.24(-3.81%)
Nov 11, 2011 6.206 6.366 6.203 6.312 12,501,157 +0.27(+4.44%)
Nov 10, 2011 6.193 6.199 5.622 6.044 18,902,594 +0.07(+1.12%)
Nov 09, 2011 6.302 6.326 5.957 5.977 17,693,532 -0.68(-10.20%)
Nov 08, 2011 6.538 6.691 6.376 6.656 24,002,800 +0.23(+3.63%)
Nov 07, 2011 6.326 6.452 6.211 6.422 15,821,025 +0.06(+0.90%)
Nov 04, 2011 6.382 6.410 6.206 6.365 11,424,558 -0.15(-2.29%)
Nov 03, 2011 6.461 6.549 6.093 6.515 24,100,582 +0.23(+3.64%)
Nov 02, 2011 6.232 6.339 6.101 6.285 17,177,406 +0.31(+5.16%)
Nov 01, 2011 5.971 6.273 5.938 5.977 29,794,794 -0.57(-8.65%)
Oct 31, 2011 6.732 6.818 6.530 6.542 14,087,754 -0.46(-6.58%)
Oct 28, 2011 6.932 7.070 6.858 7.003 18,096,784 -0.02(-0.26%)
Oct 27, 2011 6.868 7.133 6.702 7.022 29,789,576 +0.70(+11.05%)
Oct 26, 2011 6.341 6.389 6.082 6.323 18,085,444 +0.20(+3.24%)
Oct 25, 2011 6.353 6.355 6.075 6.125 18,362,612 -0.37(-5.66%)
Oct 24, 2011 6.266 6.519 6.231 6.492 25,933,942 +0.28(+4.45%)
Oct 21, 2011 6.072 6.220 6.037 6.216 22,187,812 +0.30(+5.05%)
Oct 20, 2011 5.745 5.950 5.614 5.917 19,270,486 +0.17(+2.92%)
Oct 19, 2011 5.924 6.091 5.720 5.749 33,252,102 -0.18(-3.08%)
Oct 18, 2011 5.506 6.048 5.452 5.932 36,862,628 +0.49(+8.95%)
Oct 17, 2011 5.706 5.720 5.421 5.445 17,156,614 -0.35(-6.00%)
Oct 14, 2011 5.801 5.857 5.611 5.792 18,857,240 +0.14(+2.50%)
Oct 13, 2011 5.696 5.738 5.475 5.651 23,753,274 -0.20(-3.46%)
Oct 12, 2011 5.725 6.041 5.706 5.854 25,887,542 +0.25(+4.49%)
Oct 11, 2011 5.477 5.700 5.452 5.602 22,045,704 -0.01(-0.20%)
Oct 10, 2011 5.344 5.623 5.340 5.614 18,241,690 +0.49(+9.48%)
Oct 07, 2011 5.535 5.544 5.102 5.128 34,128,948 -0.35(-6.45%)
Oct 06, 2011 5.376 5.502 5.278 5.481 31,791,962 +0.31(+6.00%)
Oct 05, 2011 5.017 5.232 4.827 5.171 45,253,228 +0.11(+2.18%)
Oct 04, 2011 4.576 5.081 4.422 5.060 52,419,780 +0.37(+7.89%)
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.