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

Ultra Financials 2X ETF (NY: UYG )

66.55 +0.45 (+0.68%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 10, 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 (%)
Aug 31, 2010 6.699 6.784 6.531 6.706 143,903 +0.04(+0.59%)
Aug 30, 2010 6.865 6.880 6.661 6.667 21,511,028 -0.24(-3.52%)
Aug 27, 2010 6.910 6.921 6.554 6.910 31,170,578 +0.11(+1.56%)
Aug 26, 2010 6.855 6.903 6.614 6.804 6,443 +0.05(+0.81%)
Aug 25, 2010 6.610 6.799 6.504 6.749 1,431 +0.06(+0.83%)
Aug 24, 2010 6.756 6.818 6.635 6.693 16,695 -0.21(-3.00%)
Aug 23, 2010 7.076 7.089 6.900 6.900 18,512,794 -0.09(-1.28%)
Aug 20, 2010 7.002 7.022 6.862 6.989 19,709,514 -0.06(-0.79%)
Aug 19, 2010 7.294 7.340 7.012 7.045 27,261,498 -0.33(-4.42%)
Aug 18, 2010 7.329 7.471 7.258 7.371 16,748,337 +0.05(+0.65%)
Aug 17, 2010 7.339 7.450 7.237 7.323 19,302,846 +0.12(+1.69%)
Aug 16, 2010 7.171 7.258 7.117 7.202 17,096,906 -0.02(-0.27%)
Aug 13, 2010 7.221 7.371 7.214 7.221 16,201,690 -0.04(-0.60%)
Aug 12, 2010 7.206 7.350 7.179 7.265 23,022,008 -0.11(-1.48%)
Aug 11, 2010 7.681 7.681 7.348 7.374 22,824 -0.56(-7.04%)
Aug 10, 2010 7.922 7.932 7.797 7.932 6,443 -0.11(-1.39%)
Aug 09, 2010 8.010 8.085 7.888 8.044 11,016,975 +0.09(+1.16%)
Aug 06, 2010 7.952 7.983 7.734 7.952 28,474,778 -0.09(-1.16%)
Aug 05, 2010 8.023 8.086 7.971 8.045 13,231,256 -0.08(-1.03%)
Aug 04, 2010 8.125 8.182 8.038 8.129 19,245,572 +0.04(+0.48%)
Aug 03, 2010 8.171 8.212 8.047 8.090 6,443 -0.15(-1.85%)
Aug 02, 2010 8.096 8.263 8.033 8.242 22,283,138 +0.36(+4.57%)
Jul 30, 2010 7.882 7.981 7.696 7.882 20,173,562 -0.00(-0.04%)
Jul 29, 2010 8.001 8.051 7.709 7.885 20,755,240 +0.01(+0.09%)
Jul 28, 2010 7.950 8.051 7.816 7.878 14,900,931 -0.13(-1.67%)
Jul 27, 2010 8.146 8.241 7.977 8.012 24,356,014 +0.03(+0.39%)
Jul 26, 2010 7.749 7.999 7.685 7.981 22,769,482 +0.25(+3.29%)
Jul 23, 2010 7.564 7.760 7.442 7.727 32,784,244 +0.13(+1.69%)
Jul 22, 2010 7.348 7.654 7.339 7.598 11,455 +0.43(+5.98%)
Jul 21, 2010 7.661 7.663 7.143 7.170 33,420,476 -0.25(-3.39%)
Jul 20, 2010 6.984 7.449 6.977 7.421 2,147 +0.17(+2.37%)
Jul 19, 2010 7.265 7.340 7.029 7.249 20,472,840 +0.00(+0.02%)
Jul 16, 2010 7.248 7.734 7.214 7.248 31,323,724 -0.48(-6.23%)
Jul 15, 2010 7.981 7.996 7.598 7.730 32,110,940 -0.23(-2.93%)
Jul 14, 2010 8.006 8.019 7.805 7.963 3,937 -0.12(-1.52%)
Jul 13, 2010 7.899 8.147 7.895 8.086 18,614 +0.39(+5.04%)
Jul 12, 2010 7.681 7.746 7.531 7.698 17,245,906 -0.00(-0.04%)
Jul 09, 2010 7.700 7.717 7.420 7.700 20,339,152 +0.25(+3.30%)
Jul 08, 2010 7.508 7.545 7.242 7.455 1,431 +0.11(+1.56%)
Jul 07, 2010 6.834 7.368 6.823 7.340 22,053,300 +0.58(+8.62%)
Jul 06, 2010 6.995 7.070 6.619 6.758 8,591 +0.03(+0.39%)
Jul 02, 2010 6.731 6.988 6.622 6.731 26,031,252 -0.15(-2.11%)
Jul 01, 2010 6.949 7.059 6.537 6.876 42,744,080 -0.09(-1.34%)
Jun 30, 2010 7.118 7.290 6.932 6.970 11,404 -0.18(-2.46%)
Jun 29, 2010 7.485 7.508 7.034 7.146 17,819 -0.70(-8.91%)
Jun 25, 2010 7.845 7.889 7.519 7.845 41,783,276 +0.37(+4.92%)
Jun 24, 2010 7.691 7.713 7.441 7.477 12,170 -0.31(-3.98%)
Jun 23, 2010 7.848 7.922 7.675 7.787 28,566,826 -0.06(-0.75%)
Jun 22, 2010 8.101 8.196 7.836 7.846 26,489 -0.26(-3.24%)
Jun 21, 2010 8.322 8.351 8.031 8.108 27,690,338 -0.03(-0.34%)
Jun 18, 2010 8.136 8.164 8.024 8.136 15,540,979 +0.06(+0.78%)
Jun 17, 2010 8.132 8.160 7.913 8.073 2,112 -0.02(-0.22%)
Jun 16, 2010 7.980 8.177 7.960 8.091 31,572,154 -0.00(-0.05%)
Jun 15, 2010 7.839 8.117 7.755 8.096 13,473 +0.36(+4.62%)
Jun 14, 2010 7.932 7.990 7.706 7.738 25,365,166 -0.05(-0.68%)
Jun 11, 2010 7.597 7.833 7.557 7.791 23,530,602 +0.06(+0.80%)
Jun 10, 2010 7.460 7.753 7.420 7.730 1,610 +0.47(+6.40%)
Jun 09, 2010 7.488 7.605 7.195 7.265 38,353,784 -0.09(-1.22%)
Jun 08, 2010 7.200 7.383 6.927 7.354 12,170 +0.23(+3.19%)
Jun 07, 2010 7.431 7.533 7.097 7.126 43,262,784 -0.24(-3.26%)
Jun 04, 2010 7.367 7.790 7.311 7.367 56,266,856 -0.65(-8.15%)
Jun 03, 2010 8.147 8.175 7.868 8.020 12,400 -0.05(-0.66%)
Jun 02, 2010 7.804 8.079 7.649 8.073 9,400 +0.42(+5.49%)
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.