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

Ultra Financials 2X ETF (NY: UYG )

63.56 +0.77 (+1.23%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 6, 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 (%)
Jul 30, 2010 7.882 7.981 7.696 7.882 20,173,562 -0.00(-0.04%)
Jul 29, 2010 8.001 8.051 7.709 7.885 20,755,240 +0.01(+0.09%)
Jul 28, 2010 7.950 8.051 7.816 7.878 14,900,931 -0.13(-1.67%)
Jul 27, 2010 8.146 8.241 7.977 8.012 24,356,014 +0.03(+0.39%)
Jul 26, 2010 7.749 7.999 7.685 7.981 22,769,482 +0.25(+3.29%)
Jul 23, 2010 7.564 7.760 7.442 7.727 32,784,244 +0.13(+1.69%)
Jul 22, 2010 7.348 7.654 7.339 7.598 11,455 +0.43(+5.98%)
Jul 21, 2010 7.661 7.663 7.143 7.170 33,420,476 -0.25(-3.39%)
Jul 20, 2010 6.984 7.449 6.977 7.421 2,147 +0.17(+2.37%)
Jul 19, 2010 7.265 7.340 7.029 7.249 20,472,840 +0.00(+0.02%)
Jul 16, 2010 7.248 7.734 7.214 7.248 31,323,724 -0.48(-6.23%)
Jul 15, 2010 7.981 7.996 7.598 7.730 32,110,940 -0.23(-2.93%)
Jul 14, 2010 8.006 8.019 7.805 7.963 3,937 -0.12(-1.52%)
Jul 13, 2010 7.899 8.147 7.895 8.086 18,614 +0.39(+5.04%)
Jul 12, 2010 7.681 7.746 7.531 7.698 17,245,906 -0.00(-0.04%)
Jul 09, 2010 7.700 7.717 7.420 7.700 20,339,152 +0.25(+3.30%)
Jul 08, 2010 7.508 7.545 7.242 7.455 1,431 +0.11(+1.56%)
Jul 07, 2010 6.834 7.368 6.823 7.340 22,053,300 +0.58(+8.62%)
Jul 06, 2010 6.995 7.070 6.619 6.758 8,591 +0.03(+0.39%)
Jul 02, 2010 6.731 6.988 6.622 6.731 26,031,252 -0.15(-2.11%)
Jul 01, 2010 6.949 7.059 6.537 6.876 42,744,080 -0.09(-1.34%)
Jun 30, 2010 7.118 7.290 6.932 6.970 11,404 -0.18(-2.46%)
Jun 29, 2010 7.485 7.508 7.034 7.146 17,819 -0.70(-8.91%)
Jun 25, 2010 7.845 7.889 7.519 7.845 41,783,276 +0.37(+4.92%)
Jun 24, 2010 7.691 7.713 7.441 7.477 12,170 -0.31(-3.98%)
Jun 23, 2010 7.848 7.922 7.675 7.787 28,566,826 -0.06(-0.75%)
Jun 22, 2010 8.101 8.196 7.836 7.846 26,489 -0.26(-3.24%)
Jun 21, 2010 8.322 8.351 8.031 8.108 27,690,338 -0.03(-0.34%)
Jun 18, 2010 8.136 8.164 8.024 8.136 15,540,979 +0.06(+0.78%)
Jun 17, 2010 8.132 8.160 7.913 8.073 2,112 -0.02(-0.22%)
Jun 16, 2010 7.980 8.177 7.960 8.091 31,572,154 -0.00(-0.05%)
Jun 15, 2010 7.839 8.117 7.755 8.096 13,473 +0.36(+4.62%)
Jun 14, 2010 7.932 7.990 7.706 7.738 25,365,166 -0.05(-0.68%)
Jun 11, 2010 7.597 7.833 7.557 7.791 23,530,602 +0.06(+0.80%)
Jun 10, 2010 7.460 7.753 7.420 7.730 1,610 +0.47(+6.40%)
Jun 09, 2010 7.488 7.605 7.195 7.265 38,353,784 -0.09(-1.22%)
Jun 08, 2010 7.200 7.383 6.927 7.354 12,170 +0.23(+3.19%)
Jun 07, 2010 7.431 7.533 7.097 7.126 43,262,784 -0.24(-3.26%)
Jun 04, 2010 7.367 7.790 7.311 7.367 56,266,856 -0.65(-8.15%)
Jun 03, 2010 8.147 8.175 7.868 8.020 12,400 -0.05(-0.66%)
Jun 02, 2010 7.804 8.079 7.649 8.073 9,400 +0.42(+5.49%)
Jun 01, 2010 7.832 8.033 7.631 7.653 35,796 -0.35(-4.34%)
May 28, 2010 8.000 8.291 7.931 8.000 44,394,824 -0.32(-3.87%)
May 27, 2010 7.992 8.323 7.890 8.322 43,601,556 +0.67(+8.82%)
May 26, 2010 7.987 8.020 7.573 7.647 60,317 -0.07(-0.96%)
May 25, 2010 7.212 7.735 7.119 7.721 60,260 +0.09(+1.19%)
May 24, 2010 8.124 8.125 7.612 7.631 47,813,684 -0.39(-4.88%)
May 21, 2010 7.265 8.075 7.263 8.022 67,801,552 +0.48(+6.31%)
May 20, 2010 7.994 8.051 7.536 7.545 26,346 -0.75(-9.00%)
May 19, 2010 8.138 8.488 7.990 8.291 70,703,536 -0.00(-0.03%)
May 18, 2010 8.976 8.978 8.175 8.294 64,241 -0.50(-5.64%)
May 17, 2010 8.774 8.950 8.388 8.790 41,742,960 -0.01(-0.13%)
May 14, 2010 8.801 9.082 8.610 8.801 45,070,704 -0.51(-5.52%)
May 13, 2010 9.566 9.608 9.312 9.315 44,327,160 -0.28(-2.94%)
May 12, 2010 9.480 9.613 9.358 9.597 43,818,092 +0.24(+2.55%)
May 11, 2010 9.520 9.628 9.300 9.358 1,431 -0.07(-0.76%)
May 10, 2010 9.370 9.432 9.149 9.430 54,713,808 +0.93(+10.93%)
May 07, 2010 8.744 9.032 8.266 8.501 75,778,896 -0.25(-2.84%)
May 06, 2010 8.752 9.749 6.984 8.749 652,842 -0.57(-6.13%)
May 05, 2010 9.498 9.815 9.321 9.321 59,982,624 -0.33(-3.39%)
May 04, 2010 9.904 9.932 9.522 9.647 1,603 -0.50(-4.97%)
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.