Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.72 -0.71 (-1.10%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 7.868 7.967 7.683 7.868 20,208,726 -0.00(-0.04%)
Jul 29, 2010 7.987 8.037 7.695 7.871 20,791,418 +0.01(+0.09%)
Jul 28, 2010 7.937 8.037 7.803 7.864 14,926,903 -0.13(-1.67%)
Jul 27, 2010 8.132 8.227 7.963 7.998 24,398,468 +0.03(+0.39%)
Jul 26, 2010 7.736 7.985 7.672 7.967 22,809,170 +0.25(+3.29%)
Jul 23, 2010 7.550 7.747 7.429 7.713 32,841,388 +0.13(+1.69%)
Jul 22, 2010 7.336 7.641 7.326 7.585 11,474 +0.43(+5.98%)
Jul 21, 2010 7.648 7.649 7.131 7.157 33,478,730 -0.25(-3.39%)
Jul 20, 2010 6.972 7.436 6.965 7.408 2,151 +0.17(+2.37%)
Jul 19, 2010 7.252 7.327 7.016 7.237 20,508,524 +0.00(+0.02%)
Jul 16, 2010 7.235 7.720 7.202 7.235 31,378,322 -0.48(-6.23%)
Jul 15, 2010 7.967 7.982 7.585 7.716 32,166,910 -0.23(-2.93%)
Jul 14, 2010 7.992 8.005 7.792 7.949 3,944 -0.12(-1.52%)
Jul 13, 2010 7.885 8.133 7.881 8.072 18,646 +0.39(+5.04%)
Jul 12, 2010 7.667 7.733 7.518 7.684 17,275,966 -0.00(-0.04%)
Jul 09, 2010 7.687 7.704 7.407 7.687 20,374,604 +0.25(+3.30%)
Jul 08, 2010 7.495 7.532 7.230 7.442 1,434 +0.11(+1.56%)
Jul 07, 2010 6.822 7.355 6.811 7.327 22,091,740 +0.58(+8.62%)
Jul 06, 2010 6.983 7.058 6.608 6.746 8,606 +0.03(+0.39%)
Jul 02, 2010 6.719 6.976 6.611 6.719 26,076,626 -0.15(-2.11%)
Jul 01, 2010 6.937 7.047 6.526 6.864 42,818,584 -0.09(-1.34%)
Jun 30, 2010 7.106 7.277 6.919 6.958 11,424 -0.18(-2.46%)
Jun 29, 2010 7.472 7.495 7.022 7.133 17,850 -0.70(-8.91%)
Jun 25, 2010 7.831 7.875 7.506 7.831 41,856,104 +0.37(+4.92%)
Jun 24, 2010 7.677 7.700 7.428 7.464 12,192 -0.31(-3.98%)
Jun 23, 2010 7.835 7.909 7.662 7.773 28,616,618 -0.06(-0.75%)
Jun 22, 2010 8.087 8.182 7.822 7.832 26,535 -0.26(-3.24%)
Jun 21, 2010 8.307 8.337 8.017 8.094 27,738,604 -0.03(-0.34%)
Jun 18, 2010 8.122 8.150 8.010 8.122 15,568,068 +0.06(+0.78%)
Jun 17, 2010 8.118 8.146 7.899 8.059 2,115 -0.02(-0.22%)
Jun 16, 2010 7.966 8.162 7.946 8.077 31,627,186 -0.00(-0.05%)
Jun 15, 2010 7.825 8.102 7.741 8.082 13,497 +0.36(+4.62%)
Jun 14, 2010 7.918 7.976 7.693 7.725 25,409,378 -0.05(-0.68%)
Jun 11, 2010 7.584 7.819 7.543 7.778 23,571,618 +0.06(+0.80%)
Jun 10, 2010 7.447 7.740 7.407 7.716 1,613 +0.46(+6.40%)
Jun 09, 2010 7.475 7.592 7.182 7.252 38,420,636 -0.09(-1.22%)
Jun 08, 2010 7.188 7.370 6.915 7.341 12,192 +0.23(+3.19%)
Jun 07, 2010 7.418 7.520 7.085 7.114 43,338,192 -0.24(-3.26%)
Jun 04, 2010 7.354 7.776 7.298 7.354 56,364,932 -0.65(-8.15%)
Jun 03, 2010 8.133 8.161 7.854 8.006 12,421 -0.05(-0.66%)
Jun 02, 2010 7.790 8.065 7.635 8.059 9,416 +0.42(+5.49%)
Jun 01, 2010 7.818 8.019 7.617 7.640 35,859 -0.35(-4.34%)
May 28, 2010 7.986 8.277 7.917 7.986 44,472,204 -0.32(-3.87%)
May 27, 2010 7.978 8.309 7.877 8.307 43,677,556 +0.67(+8.82%)
May 26, 2010 7.973 8.006 7.560 7.634 60,422 -0.07(-0.96%)
May 25, 2010 7.199 7.722 7.107 7.708 60,365 +0.09(+1.19%)
May 24, 2010 8.109 8.111 7.599 7.617 47,897,028 -0.39(-4.88%)
May 21, 2010 7.252 8.061 7.251 8.008 67,919,736 +0.48(+6.31%)
May 20, 2010 7.980 8.037 7.522 7.532 26,392 -0.74(-9.00%)
May 19, 2010 8.123 8.473 7.976 8.277 70,826,776 -0.00(-0.03%)
May 18, 2010 8.960 8.963 8.161 8.280 64,353 -0.49(-5.64%)
May 17, 2010 8.759 8.935 8.373 8.775 41,815,720 -0.01(-0.13%)
May 14, 2010 8.786 9.066 8.595 8.786 45,149,264 -0.51(-5.52%)
May 13, 2010 9.550 9.592 9.296 9.299 44,404,424 -0.28(-2.94%)
May 12, 2010 9.463 9.596 9.342 9.581 43,894,468 +0.24(+2.55%)
May 11, 2010 9.504 9.611 9.284 9.342 1,434 -0.07(-0.76%)
May 10, 2010 9.353 9.416 9.133 9.413 54,809,176 +0.93(+10.93%)
May 07, 2010 8.729 9.016 8.252 8.486 75,910,976 -0.25(-2.84%)
May 06, 2010 8.737 9.732 6.972 8.734 653,980 -0.57(-6.13%)
May 05, 2010 9.482 9.798 9.304 9.304 60,087,176 -0.33(-3.39%)
May 04, 2010 9.887 9.915 9.505 9.631 1,606 -0.50(-4.97%)
May 03, 2010 9.979 10.19 9.908 10.13 19,996,266 +0.33(+3.40%)
Apr 30, 2010 10.20 10.28 9.794 9.801 30,311,322 -0.51(-4.96%)
Apr 29, 2010 10.07 10.40 10.02 10.31 30,469,662 +0.45(+4.61%)
Apr 28, 2010 9.882 10.01 9.717 9.858 45,655,116 +0.21(+2.18%)
Apr 27, 2010 10.10 10.31 9.607 9.647 23,581 -0.63(-6.15%)
Apr 26, 2010 10.60 10.60 10.26 10.28 20,864,528 -0.33(-3.10%)
Apr 23, 2010 10.55 10.65 10.43 10.61 23,373,732 +0.10(+0.91%)
Apr 22, 2010 10.19 10.56 10.09 10.51 49,173,572 +0.15(+1.48%)
Apr 21, 2010 10.44 10.60 10.16 10.36 16,380 -0.06(-0.56%)
Apr 20, 2010 10.30 10.43 10.18 10.42 27,618 +0.26(+2.58%)
Apr 19, 2010 9.767 10.21 9.759 10.15 57,207,840 +0.16(+1.65%)
Apr 16, 2010 10.60 10.62 9.723 9.990 108,882,880 -0.70(-6.55%)
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.