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 31, 2012 8.378 8.419 8.312 8.349 3,709,414 -0.07(-0.83%)
Jul 30, 2012 8.404 8.524 8.389 8.419 4,293,630 -0.02(-0.28%)
Jul 27, 2012 8.239 8.518 8.177 8.443 5,810,714 +0.31(+3.77%)
Jul 26, 2012 8.162 8.200 8.065 8.137 4,307,192 +0.22(+2.76%)
Jul 25, 2012 7.952 8.013 7.841 7.919 4,046,964 +0.04(+0.51%)
Jul 24, 2012 7.978 7.981 7.754 7.878 5,406,639 -0.07(-0.88%)
Jul 23, 2012 7.804 7.986 7.777 7.949 6,226,744 -0.13(-1.61%)
Jul 20, 2012 8.179 8.197 8.062 8.079 3,554,749 -0.21(-2.54%)
Jul 19, 2012 8.445 8.484 8.242 8.289 3,893,851 -0.14(-1.72%)
Jul 18, 2012 8.439 8.521 8.381 8.434 3,186,435 -0.07(-0.79%)
Jul 17, 2012 8.514 8.520 8.259 8.502 4,309,427 +0.11(+1.28%)
Jul 16, 2012 8.434 8.482 8.351 8.394 3,700,261 -0.01(-0.18%)
Jul 13, 2012 8.097 8.434 8.097 8.409 4,006,533 +0.38(+4.69%)
Jul 12, 2012 8.021 8.111 7.926 8.032 6,301,838 -0.11(-1.38%)
Jul 11, 2012 8.061 8.182 8.029 8.144 4,832,512 +0.09(+1.06%)
Jul 10, 2012 8.303 8.339 7.990 8.059 4,621,252 -0.13(-1.62%)
Jul 09, 2012 8.185 8.249 8.113 8.192 3,454,137 -0.06(-0.69%)
Jul 06, 2012 8.164 8.285 8.152 8.249 4,009,470 -0.11(-1.27%)
Jul 05, 2012 8.479 8.485 8.331 8.355 3,694,521 -0.20(-2.32%)
Jul 03, 2012 8.436 8.594 8.419 8.554 3,044,349 +0.10(+1.20%)
Jul 02, 2012 8.395 8.466 8.270 8.452 5,331,063 +0.12(+1.47%)
Jun 29, 2012 8.295 8.336 8.204 8.330 5,806,418 +0.39(+4.91%)
Jun 28, 2012 7.777 7.953 7.690 7.940 8,459,017 -0.00(-0.04%)
Jun 27, 2012 7.832 7.987 7.763 7.943 8,138,976 +0.16(+2.07%)
Jun 26, 2012 7.753 7.850 7.660 7.781 6,125,529 +0.09(+1.21%)
Jun 25, 2012 7.793 7.793 7.624 7.688 5,561,137 -0.31(-3.83%)
Jun 22, 2012 7.950 8.041 7.902 7.995 4,611,357 +0.14(+1.79%)
Jun 21, 2012 8.218 8.291 7.829 7.854 6,828,804 -0.35(-4.28%)
Jun 20, 2012 8.206 8.292 8.049 8.206 5,907,967 +0.03(+0.42%)
Jun 19, 2012 8.043 8.247 8.011 8.171 5,015,050 +0.23(+2.94%)
Jun 18, 2012 7.893 8.049 7.844 7.938 5,621,345 -0.04(-0.45%)
Jun 15, 2012 7.862 7.993 7.777 7.974 5,345,087 +0.18(+2.36%)
Jun 14, 2012 7.639 7.862 7.608 7.790 7,914,830 +0.18(+2.42%)
Jun 13, 2012 7.615 7.805 7.548 7.606 9,710,038 -0.07(-0.95%)
Jun 12, 2012 7.508 7.688 7.407 7.680 9,933,723 +0.21(+2.78%)
Jun 11, 2012 7.932 7.940 7.458 7.472 6,833,956 -0.27(-3.48%)
Jun 08, 2012 7.521 7.744 7.445 7.741 5,266,145 +0.16(+2.17%)
Jun 07, 2012 7.820 7.853 7.548 7.576 5,459,254 -0.03(-0.35%)
Jun 06, 2012 7.349 7.609 7.303 7.603 6,161,939 +0.40(+5.54%)
Jun 05, 2012 6.964 7.233 6.956 7.204 6,466,806 +0.21(+3.06%)
Jun 04, 2012 7.132 7.159 6.919 6.990 8,845,087 -0.12(-1.72%)
Jun 01, 2012 7.366 7.391 7.098 7.113 11,671,727 -0.53(-6.98%)
May 31, 2012 7.573 7.759 7.427 7.647 9,546,622 +0.09(+1.13%)
May 30, 2012 7.730 7.744 7.555 7.561 9,820,506 -0.34(-4.33%)
May 29, 2012 7.826 7.907 7.768 7.904 8,519,045 +0.20(+2.64%)
May 25, 2012 7.742 7.807 7.656 7.700 7,807,634 -0.06(-0.71%)
May 24, 2012 7.784 7.816 7.587 7.756 6,490,779 +0.03(+0.35%)
May 23, 2012 7.524 7.745 7.406 7.729 8,430,088 +0.06(+0.74%)
May 22, 2012 7.630 7.859 7.570 7.672 8,281,631 +0.12(+1.56%)
May 21, 2012 7.422 7.609 7.321 7.554 7,416,607 +0.18(+2.45%)
May 18, 2012 7.602 7.603 7.339 7.373 9,245,201 -0.17(-2.28%)
May 17, 2012 7.869 7.883 7.545 7.545 13,414,140 -0.35(-4.38%)
May 16, 2012 8.183 8.256 7.883 7.890 7,976,389 -0.21(-2.60%)
May 15, 2012 8.191 8.280 8.073 8.101 7,837,253 -0.08(-1.02%)
May 14, 2012 8.295 8.345 8.174 8.185 5,414,815 -0.31(-3.64%)
May 11, 2012 8.322 8.624 8.310 8.494 5,381,516 -0.15(-1.73%)
May 10, 2012 8.757 8.795 8.606 8.644 5,847,618 +0.07(+0.87%)
May 09, 2012 8.533 8.697 8.445 8.569 6,061,428 -0.18(-2.02%)
May 08, 2012 8.735 8.809 8.593 8.745 9,329,154 -0.08(-0.95%)
May 07, 2012 8.650 8.893 8.650 8.829 7,818,634 +0.08(+0.92%)
May 04, 2012 8.898 8.923 8.708 8.748 12,335,447 -0.25(-2.81%)
May 03, 2012 9.185 9.200 8.965 9.001 6,804,852 -0.17(-1.83%)
May 02, 2012 9.182 9.216 9.028 9.168 6,701,878 -0.13(-1.41%)
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.