Skip to main content

Ultra Financials 2X ETF (NY: UYG )

68.32 +0.84 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 44.81 44.81 43.28 43.49 11,758 -0.77(-1.74%)
Sep 28, 2023 43.64 44.45 43.64 44.26 17,069 +0.60(+1.37%)
Sep 27, 2023 44.10 44.10 42.95 43.66 13,228 -0.18(-0.41%)
Sep 26, 2023 44.27 44.44 43.65 43.84 31,617 -1.23(-2.72%)
Sep 25, 2023 44.49 45.07 44.67 45.07 12,190 +0.15(+0.33%)
Sep 22, 2023 45.53 45.59 44.88 44.92 11,875 -0.70(-1.53%)
Sep 21, 2023 46.60 46.60 45.62 45.62 7,136 -1.56(-3.30%)
Sep 20, 2023 48.37 48.37 47.12 47.17 19,456 -0.65(-1.36%)
Sep 19, 2023 47.90 48.12 47.37 47.83 5,981 -0.11(-0.23%)
Sep 18, 2023 47.77 47.96 47.37 47.94 9,893 +0.29(+0.61%)
Sep 15, 2023 48.09 48.09 47.50 47.65 9,786 -0.53(-1.10%)
Sep 14, 2023 47.59 48.24 47.59 48.17 18,603 +0.88(+1.85%)
Sep 13, 2023 47.83 47.83 47.01 47.30 9,312 -0.14(-0.29%)
Sep 12, 2023 46.81 47.89 46.80 47.44 12,764 +0.79(+1.69%)
Sep 11, 2023 46.64 46.75 46.52 46.65 7,201 +0.33(+0.71%)
Sep 08, 2023 46.33 46.38 46.03 46.32 7,759 +0.23(+0.50%)
Sep 07, 2023 45.78 46.28 45.78 46.09 10,445 -0.20(-0.43%)
Sep 06, 2023 46.24 46.35 45.75 46.29 9,664 -0.19(-0.40%)
Sep 05, 2023 47.02 47.25 46.47 46.48 5,881 -0.88(-1.85%)
Sep 01, 2023 47.13 47.57 47.13 47.36 16,023 +0.71(+1.51%)
Aug 31, 2023 46.89 47.04 46.48 46.65 13,104 -0.28(-0.60%)
Aug 30, 2023 46.97 47.26 46.79 46.93 11,080 +0.08(+0.18%)
Aug 29, 2023 46.17 46.85 46.05 46.85 12,045 +0.82(+1.79%)
Aug 28, 2023 46.04 46.35 45.78 46.03 25,172 +0.56(+1.23%)
Aug 25, 2023 45.81 45.81 44.87 45.47 23,437 +0.23(+0.51%)
Aug 24, 2023 45.06 46.24 45.06 45.24 14,352 -0.14(-0.31%)
Aug 23, 2023 44.59 45.47 44.59 45.38 14,810 +0.77(+1.72%)
Aug 22, 2023 45.15 45.15 44.53 44.61 15,756 -0.78(-1.71%)
Aug 21, 2023 45.82 45.86 44.80 45.39 22,795 -0.08(-0.18%)
Aug 18, 2023 44.99 45.82 44.99 45.47 17,080 -0.17(-0.37%)
Aug 17, 2023 46.11 46.45 45.46 45.64 18,268 -0.45(-0.97%)
Aug 16, 2023 45.97 46.77 45.97 46.08 14,140 -0.28(-0.60%)
Aug 15, 2023 47.28 47.28 46.20 46.36 27,054 -1.67(-3.48%)
Aug 14, 2023 47.88 48.06 47.80 48.03 11,660 -0.21(-0.43%)
Aug 11, 2023 48.32 48.33 48.24 48.24 4,092 +0.21(+0.44%)
Aug 10, 2023 49.05 49.10 47.97 48.03 10,211 +0.00(+0.00%)
Aug 09, 2023 48.66 48.98 48.00 48.03 41,817 -0.75(-1.54%)
Aug 08, 2023 48.21 48.79 47.66 48.79 29,482 -0.80(-1.62%)
Aug 07, 2023 48.65 49.82 48.65 49.59 56,365 +1.24(+2.57%)
Aug 04, 2023 48.63 49.54 48.27 48.34 33,884 -0.40(-0.82%)
Aug 03, 2023 48.01 48.86 47.98 48.74 16,472 +0.10(+0.20%)
Aug 02, 2023 48.68 48.86 48.20 48.64 14,597 -0.90(-1.81%)
Aug 01, 2023 49.26 49.58 49.06 49.54 21,770 +0.09(+0.18%)
Jul 31, 2023 49.35 49.83 49.22 49.45 8,238 +0.30(+0.60%)
Jul 28, 2023 49.79 49.85 48.78 49.15 13,408 +0.16(+0.32%)
Jul 27, 2023 50.38 50.45 48.94 49.00 9,840 -1.32(-2.62%)
Jul 26, 2023 49.56 50.62 49.56 50.31 17,498 +0.62(+1.24%)
Jul 25, 2023 49.90 50.17 49.67 49.70 28,935 -0.74(-1.47%)
Jul 24, 2023 49.59 50.71 49.59 50.44 39,417 +1.06(+2.15%)
Jul 21, 2023 49.84 49.88 49.36 49.38 10,703 -0.41(-0.82%)
Jul 20, 2023 48.79 49.79 48.79 49.79 42,950 +0.63(+1.28%)
Jul 19, 2023 48.65 49.45 48.65 49.16 11,795 +0.38(+0.78%)
Jul 18, 2023 47.90 48.78 47.90 48.78 17,021 +1.12(+2.36%)
Jul 17, 2023 46.62 47.89 46.62 47.66 104,075 +1.00(+2.13%)
Jul 14, 2023 48.33 48.33 46.61 46.66 58,963 -0.68(-1.43%)
Jul 13, 2023 47.10 47.52 47.07 47.34 35,647 +0.28(+0.59%)
Jul 12, 2023 47.21 47.66 46.95 47.06 17,354 +0.59(+1.26%)
Jul 11, 2023 45.59 46.52 45.59 46.47 32,690 +1.09(+2.39%)
Jul 10, 2023 44.83 45.88 44.83 45.39 13,116 +0.34(+0.75%)
Jul 07, 2023 44.74 45.64 44.74 45.05 31,391 +0.18(+0.40%)
Jul 06, 2023 44.59 44.91 44.24 44.87 25,523 -0.85(-1.85%)
Jul 05, 2023 45.26 45.96 45.15 45.72 33,735 -0.29(-0.63%)
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.