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

Ultra Financials 2X ETF (NY: UYG )

66.10 +0.85 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2011 6.604 6.725 6.506 6.625 22,344,352 +0.13(+2.07%)
Aug 30, 2011 6.450 6.589 6.297 6.491 32,038,738 -0.06(-0.90%)
Aug 29, 2011 6.284 6.563 6.274 6.549 16,312,860 +0.47(+7.79%)
Aug 26, 2011 5.813 6.156 5.657 6.076 33,881,964 +0.13(+2.16%)
Aug 25, 2011 6.382 6.537 5.813 5.947 43,191,840 -0.09(-1.41%)
Aug 24, 2011 5.742 6.059 5.703 6.033 33,677,292 +0.29(+4.98%)
Aug 23, 2011 5.439 5.759 5.285 5.746 42,381,884 +0.34(+6.30%)
Aug 22, 2011 5.788 5.820 5.383 5.405 31,201,720 -0.11(-2.03%)
Aug 19, 2011 5.530 5.890 5.488 5.517 17,095,996 -0.21(-3.68%)
Aug 18, 2011 5.906 5.921 5.629 5.728 23,880,732 -0.61(-9.65%)
Aug 17, 2011 6.386 6.508 6.244 6.340 26,618,186 +0.05(+0.73%)
Aug 16, 2011 6.285 6.475 6.185 6.294 23,414,242 -0.21(-3.16%)
Aug 15, 2011 6.284 6.509 6.263 6.499 22,759,580 +0.38(+6.28%)
Aug 12, 2011 6.450 6.584 6.042 6.115 27,123,516 -0.10(-1.57%)
Aug 11, 2011 5.763 6.418 5.643 6.213 20,917,716 +0.62(+11.12%)
Aug 10, 2011 6.111 6.156 5.587 5.591 31,241,864 -0.78(-12.23%)
Aug 09, 2011 6.899 6.383 5.447 6.371 25,069,254 +0.83(+14.94%)
Aug 08, 2011 6.378 6.626 5.450 5.542 35,885,560 -1.28(-18.77%)
Aug 05, 2011 7.227 7.288 6.566 6.823 16,871,292 -0.27(-3.74%)
Aug 04, 2011 7.699 7.717 7.069 7.089 26,287,852 -0.78(-9.89%)
Aug 03, 2011 7.797 7.886 7.522 7.867 22,813,778 +0.10(+1.35%)
Aug 02, 2011 8.119 8.159 7.752 7.762 17,396,906 -0.44(-5.32%)
Aug 01, 2011 8.509 8.526 8.085 8.198 15,637,044 -0.06(-0.71%)
Jul 29, 2011 8.143 8.395 8.055 8.256 17,879,698 -0.05(-0.66%)
Jul 28, 2011 8.346 8.499 8.267 8.311 10,429,454 +0.00(+0.00%)
Jul 27, 2011 8.638 8.646 8.284 8.311 17,475,186 -0.42(-4.80%)
Jul 26, 2011 8.727 8.819 8.639 8.730 12,342,612 -0.00(-0.02%)
Jul 25, 2011 8.698 8.809 8.611 8.731 8,823,534 -0.15(-1.70%)
Jul 22, 2011 8.906 8.920 8.846 8.882 6,233,471 -0.02(-0.25%)
Jul 21, 2011 8.702 8.950 8.697 8.904 14,991,525 +0.35(+4.15%)
Jul 20, 2011 8.464 8.614 8.456 8.550 11,675,594 +0.16(+1.85%)
Jul 19, 2011 8.242 8.421 8.203 8.395 12,644,867 +0.22(+2.68%)
Jul 18, 2011 8.325 8.330 8.013 8.175 14,150,585 -0.23(-2.73%)
Jul 15, 2011 8.527 8.531 8.279 8.404 10,738,825 -0.01(-0.15%)
Jul 14, 2011 8.695 8.695 8.396 8.417 15,871,821 -0.15(-1.71%)
Jul 13, 2011 8.646 8.784 8.541 8.564 8,370,839 +0.02(+0.25%)
Jul 12, 2011 8.524 8.763 8.511 8.543 8,685,508 -0.03(-0.39%)
Jul 11, 2011 8.815 8.836 8.536 8.576 10,167,686 -0.48(-5.35%)
Jul 08, 2011 8.990 9.068 8.948 9.061 8,951,436 -0.21(-2.22%)
Jul 07, 2011 9.185 9.311 9.180 9.266 8,574,244 +0.26(+2.88%)
Jul 06, 2011 8.942 9.009 8.851 9.006 8,187,165 -0.04(-0.48%)
Jul 05, 2011 9.131 9.135 8.962 9.050 8,669,879 -0.12(-1.26%)
Jul 01, 2011 8.844 9.202 8.840 9.166 9,867,221 +0.33(+3.73%)
Jun 30, 2011 8.847 8.906 8.731 8.836 7,045,223 +0.03(+0.38%)
Jun 29, 2011 8.565 8.822 8.520 8.802 11,099,307 +0.39(+4.67%)
Jun 28, 2011 8.385 8.417 8.309 8.410 8,185,153 +0.08(+0.96%)
Jun 27, 2011 8.152 8.369 8.152 8.330 9,402,878 +0.15(+1.84%)
Jun 24, 2011 8.300 8.325 8.111 8.179 7,808,155 -0.10(-1.18%)
Jun 23, 2011 8.274 8.323 8.093 8.277 13,011,084 -0.17(-2.00%)
Jun 22, 2011 8.480 8.647 8.435 8.446 8,183,958 -0.09(-1.08%)
Jun 21, 2011 8.424 8.569 8.344 8.538 9,486,442 +0.21(+2.50%)
Jun 20, 2011 8.319 8.358 8.281 8.330 10,719,646 +0.01(+0.12%)
Jun 17, 2011 8.364 8.386 8.242 8.321 12,824,575 +0.13(+1.59%)
Jun 16, 2011 8.101 8.293 8.022 8.191 18,159,736 +0.08(+0.93%)
Jun 15, 2011 8.307 8.353 8.026 8.115 19,172,732 -0.34(-4.00%)
Jun 14, 2011 8.484 8.558 8.427 8.453 14,628,753 +0.12(+1.44%)
Jun 13, 2011 8.247 8.381 8.175 8.333 17,673,650 +0.14(+1.72%)
Jun 10, 2011 8.255 8.329 8.001 8.192 21,858,838 -0.16(-1.89%)
Jun 09, 2011 8.254 8.409 8.188 8.350 10,661,218 +0.15(+1.87%)
Jun 08, 2011 8.308 8.404 8.184 8.196 13,550,765 -0.17(-1.99%)
Jun 07, 2011 8.480 8.531 8.357 8.362 12,409,402 -0.00(-0.02%)
Jun 06, 2011 8.597 8.639 8.340 8.364 12,460,234 -0.31(-3.57%)
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.