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 (%)
May 24, 2011 8.994 9.011 8.829 8.925 8,693,348 -0.02(-0.22%)
May 23, 2011 8.987 9.054 8.942 8.945 11,360,124 -0.25(-2.72%)
May 20, 2011 9.383 9.453 9.177 9.195 9,891,119 -0.25(-2.66%)
May 19, 2011 9.480 9.495 9.364 9.446 8,412,199 +0.03(+0.30%)
May 18, 2011 9.321 9.428 9.255 9.418 8,630,267 +0.09(+1.00%)
May 17, 2011 9.149 9.333 9.135 9.325 10,083,485 +0.10(+1.09%)
May 16, 2011 9.156 9.409 9.128 9.224 10,639,260 -0.01(-0.15%)
May 13, 2011 9.488 9.518 9.219 9.238 10,995,274 -0.25(-2.68%)
May 12, 2011 9.439 9.512 9.279 9.492 12,375,009 +0.01(+0.06%)
May 11, 2011 9.705 9.713 9.453 9.487 10,764,077 -0.25(-2.54%)
May 10, 2011 9.579 9.754 9.573 9.734 10,104,526 +0.18(+1.93%)
May 09, 2011 9.527 9.573 9.445 9.550 7,674,511 -0.00(-0.03%)
May 06, 2011 9.703 9.737 9.505 9.553 11,152,000 +0.04(+0.43%)
May 05, 2011 9.615 9.666 9.437 9.512 11,836,566 -0.21(-2.13%)
May 04, 2011 9.882 9.888 9.666 9.719 11,522,863 -0.16(-1.60%)
May 03, 2011 9.766 9.931 9.741 9.877 9,186,744 +0.06(+0.61%)
May 02, 2011 9.805 9.837 9.797 9.816 9,745,447 -0.06(-0.59%)
Apr 29, 2011 9.896 9.906 9.796 9.875 5,835,302 -0.03(-0.30%)
Apr 28, 2011 9.744 9.942 9.737 9.904 7,799,191 +0.14(+1.39%)
Apr 27, 2011 9.680 9.796 9.608 9.769 8,354,115 +0.12(+1.24%)
Apr 26, 2011 9.585 9.691 9.550 9.649 6,797,308 +0.12(+1.25%)
Apr 25, 2011 9.561 9.578 9.516 9.530 4,382,148 -0.01(-0.07%)
Apr 21, 2011 9.505 9.562 9.403 9.537 7,966,327 +0.10(+1.04%)
Apr 20, 2011 9.504 9.520 9.381 9.439 8,246,080 +0.08(+0.82%)
Apr 19, 2011 9.392 9.406 9.248 9.363 7,788,044 +0.06(+0.60%)
Apr 18, 2011 9.367 9.374 9.209 9.307 10,740,336 -0.25(-2.60%)
Apr 15, 2011 9.596 9.635 9.490 9.555 8,002,625 +0.03(+0.32%)
Apr 14, 2011 9.519 9.565 9.343 9.525 7,820,992 -0.11(-1.12%)
Apr 13, 2011 9.903 9.907 9.585 9.632 9,810,748 -0.13(-1.32%)
Apr 12, 2011 9.731 9.865 9.661 9.761 7,447,200 -0.08(-0.77%)
Apr 11, 2011 9.850 9.983 9.800 9.836 4,083,881 -0.01(-0.11%)
Apr 08, 2011 10.11 10.15 9.801 9.847 8,440,314 -0.18(-1.77%)
Apr 07, 2011 10.13 10.19 9.976 10.02 7,533,535 -0.10(-1.02%)
Apr 06, 2011 9.999 10.15 9.949 10.13 10,608,475 +0.22(+2.23%)
Apr 05, 2011 9.877 9.958 9.844 9.907 7,106,786 -0.00(-0.02%)
Apr 04, 2011 9.927 9.997 9.853 9.909 8,632,908 +0.01(+0.08%)
Apr 01, 2011 9.874 9.994 9.844 9.900 10,102,879 +0.13(+1.36%)
Mar 31, 2011 9.708 9.796 9.678 9.768 9,831,031 +0.00(+0.00%)
Mar 30, 2011 9.705 9.842 9.664 9.768 13,940,801 +0.17(+1.79%)
Mar 29, 2011 9.534 9.604 9.434 9.596 7,109,228 +0.03(+0.32%)
Mar 28, 2011 9.627 9.682 9.557 9.565 5,234,694 -0.03(-0.31%)
Mar 25, 2011 9.592 9.691 9.520 9.594 5,735,021 +0.05(+0.48%)
Mar 24, 2011 9.520 9.564 9.343 9.548 8,624,016 +0.09(+0.96%)
Mar 23, 2011 9.458 9.515 9.265 9.458 12,360,253 -0.07(-0.69%)
Mar 22, 2011 9.614 9.639 9.516 9.523 10,151,391 -0.10(-1.07%)
Mar 21, 2011 9.579 9.632 9.543 9.627 12,934,836 +0.14(+1.44%)
Mar 18, 2011 9.522 9.625 9.437 9.490 17,250,518 +0.22(+2.32%)
Mar 17, 2011 9.302 9.347 9.087 9.275 18,858,872 +0.19(+2.14%)
Mar 16, 2011 9.430 9.431 8.983 9.080 29,320,550 -0.32(-3.40%)
Mar 15, 2011 9.318 9.495 9.287 9.400 21,210,306 -0.22(-2.28%)
Mar 14, 2011 9.639 9.678 9.463 9.620 16,684,146 -0.16(-1.66%)
Mar 11, 2011 9.554 9.826 9.554 9.782 12,310,051 +0.10(+1.07%)
Mar 10, 2011 9.861 9.861 9.639 9.678 16,655,530 -0.39(-3.91%)
Mar 09, 2011 10.06 10.18 9.941 10.07 15,632,505 -0.00(-0.03%)
Mar 08, 2011 9.779 10.13 9.766 10.07 15,698,965 +0.37(+3.86%)
Mar 07, 2011 9.890 9.967 9.621 9.701 17,455,190 -0.15(-1.53%)
Mar 04, 2011 10.03 10.06 9.710 9.851 16,241,245 -0.11(-1.08%)
Mar 03, 2011 9.899 10.10 9.899 9.959 14,151,666 +0.27(+2.83%)
Mar 02, 2011 9.779 9.858 9.629 9.685 14,052,874 -0.11(-1.08%)
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.