Skip to main content

Ultra Financials 2X ETF (NY: UYG )

80.10 -2.14 (-2.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.714 8.983 8.620 8.835 16,708,789 -0.06(-0.66%)
Jul 28, 2011 8.931 9.095 8.847 8.893 9,746,448 +0.00(+0.00%)
Jul 27, 2011 9.243 9.252 8.865 8.893 16,330,767 -0.45(-4.80%)
Jul 26, 2011 9.339 9.437 9.244 9.342 11,534,317 -0.00(-0.02%)
Jul 25, 2011 9.307 9.427 9.215 9.343 8,245,696 -0.16(-1.70%)
Jul 22, 2011 9.530 9.545 9.466 9.504 5,825,252 -0.02(-0.25%)
Jul 21, 2011 9.312 9.578 9.306 9.528 14,009,757 +0.38(+4.15%)
Jul 20, 2011 9.058 9.218 9.049 9.149 10,910,981 +0.17(+1.85%)
Jul 19, 2011 8.820 9.011 8.778 8.983 11,816,778 +0.23(+2.68%)
Jul 18, 2011 8.908 8.914 8.575 8.748 13,223,888 -0.25(-2.73%)
Jul 15, 2011 9.125 9.129 8.859 8.993 10,035,559 -0.01(-0.15%)
Jul 14, 2011 9.304 9.304 8.984 9.007 14,832,404 -0.16(-1.71%)
Jul 13, 2011 9.252 9.400 9.140 9.164 7,822,648 +0.02(+0.25%)
Jul 12, 2011 9.122 9.377 9.107 9.141 8,116,710 -0.04(-0.39%)
Jul 11, 2011 9.433 9.455 9.134 9.177 9,501,823 -0.52(-5.35%)
Jul 08, 2011 9.620 9.703 9.575 9.696 8,365,223 -0.22(-2.22%)
Jul 07, 2011 9.829 9.963 9.823 9.916 8,012,732 +0.28(+2.88%)
Jul 06, 2011 9.569 9.640 9.472 9.638 7,651,003 -0.05(-0.48%)
Jul 05, 2011 9.771 9.775 9.590 9.684 8,102,104 -0.12(-1.26%)
Jul 01, 2011 9.464 9.847 9.460 9.808 9,221,035 +0.35(+3.73%)
Jun 30, 2011 9.467 9.530 9.343 9.455 6,583,844 +0.04(+0.38%)
Jun 29, 2011 9.165 9.440 9.117 9.419 10,372,434 +0.42(+4.67%)
Jun 28, 2011 8.972 9.007 8.892 8.999 7,649,122 +0.09(+0.96%)
Jun 27, 2011 8.723 8.956 8.723 8.914 8,787,101 +0.16(+1.84%)
Jun 24, 2011 8.881 8.908 8.679 8.753 7,296,813 -0.10(-1.18%)
Jun 23, 2011 8.854 8.907 8.660 8.857 12,159,011 -0.18(-2.00%)
Jun 22, 2011 9.074 9.253 9.026 9.038 7,648,005 -0.10(-1.08%)
Jun 21, 2011 9.014 9.170 8.929 9.137 8,865,192 +0.22(+2.50%)
Jun 20, 2011 8.902 8.944 8.862 8.914 10,017,635 +0.01(+0.12%)
Jun 17, 2011 8.950 8.974 8.820 8.904 11,984,716 +0.14(+1.59%)
Jun 16, 2011 8.669 8.874 8.584 8.765 16,970,488 +0.08(+0.93%)
Jun 15, 2011 8.889 8.938 8.588 8.684 17,917,144 -0.36(-4.00%)
Jun 14, 2011 9.079 9.158 9.017 9.046 13,670,742 +0.13(+1.44%)
Jun 13, 2011 8.824 8.968 8.748 8.917 16,516,235 +0.15(+1.72%)
Jun 10, 2011 8.833 8.913 8.561 8.766 20,427,342 -0.17(-1.89%)
Jun 09, 2011 8.832 8.998 8.762 8.935 9,963,034 +0.16(+1.87%)
Jun 08, 2011 8.890 8.993 8.757 8.771 12,663,350 -0.18(-1.99%)
Jun 07, 2011 9.074 9.129 8.943 8.948 11,596,733 -0.00(-0.02%)
Jun 06, 2011 9.200 9.244 8.925 8.950 11,644,236 -0.33(-3.57%)
Jun 03, 2011 9.200 9.475 9.180 9.282 12,957,967 -0.27(-2.82%)
May 24, 2011 9.624 9.642 9.448 9.551 8,124,036 -0.02(-0.22%)
May 23, 2011 9.617 9.688 9.569 9.572 10,616,170 -0.27(-2.72%)
May 20, 2011 10.04 10.12 9.820 9.839 9,243,368 -0.27(-2.66%)
May 19, 2011 10.14 10.16 10.02 10.11 7,861,299 +0.03(+0.30%)
May 18, 2011 9.974 10.09 9.904 10.08 8,065,086 +0.10(+1.00%)
May 17, 2011 9.790 9.987 9.775 9.978 9,423,135 +0.11(+1.09%)
May 16, 2011 9.797 10.07 9.768 9.871 9,942,514 -0.01(-0.15%)
May 13, 2011 10.15 10.18 9.865 9.886 10,275,214 -0.27(-2.68%)
May 12, 2011 10.10 10.18 9.929 10.16 11,564,592 +0.01(+0.06%)
May 11, 2011 10.38 10.39 10.12 10.15 10,059,157 -0.26(-2.54%)
May 10, 2011 10.25 10.44 10.24 10.42 9,442,799 +0.20(+1.93%)
May 09, 2011 10.20 10.24 10.11 10.22 7,171,921 -0.00(-0.03%)
May 06, 2011 10.38 10.42 10.17 10.22 10,421,676 +0.04(+0.43%)
May 05, 2011 10.29 10.34 10.10 10.18 11,061,411 -0.22(-2.13%)
May 04, 2011 10.57 10.58 10.34 10.40 10,768,252 -0.17(-1.60%)
May 03, 2011 10.45 10.63 10.42 10.57 8,585,120 +0.06(+0.61%)
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.