Skip to main content

Ultra Financials 2X ETF (NY: UYG )

75.80 -0.40 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.84 61.90 60.05 60.25 91,639 -2.97(-4.69%)
Nov 29, 2021 64.25 64.25 62.23 63.21 84,179 +0.83(+1.34%)
Nov 26, 2021 63.02 63.43 61.73 62.38 103,212 -4.49(-6.72%)
Nov 24, 2021 66.12 67.09 66.12 66.87 20,478 +0.44(+0.66%)
Nov 23, 2021 65.20 66.48 65.20 66.43 58,634 +1.73(+2.68%)
Nov 22, 2021 65.30 65.82 64.47 64.70 221,381 +0.60(+0.93%)
Nov 19, 2021 64.76 64.79 63.73 64.10 100,150 -1.40(-2.14%)
Nov 18, 2021 66.06 65.62 65.46 65.50 25,253 -0.65(-0.98%)
Nov 17, 2021 67.06 67.06 65.39 66.15 32,755 -1.33(-1.97%)
Nov 16, 2021 67.49 68.07 67.25 67.48 34,851 -0.02(-0.03%)
Nov 15, 2021 67.90 68.04 67.32 67.50 22,438 +0.12(+0.18%)
Nov 12, 2021 67.04 67.44 66.90 67.38 16,983 +0.36(+0.54%)
Nov 11, 2021 66.99 67.23 66.52 67.01 12,014 +0.16(+0.24%)
Nov 10, 2021 66.80 66.85 298,867 -0.10(-0.15%)
Nov 09, 2021 67.11 67.38 66.35 66.95 30,135 -0.75(-1.11%)
Nov 08, 2021 67.92 68.19 67.47 67.70 17,603 +0.56(+0.84%)
Nov 05, 2021 67.53 68.25 66.84 67.14 39,899 +0.66(+1.00%)
Nov 04, 2021 67.84 67.84 65.83 66.48 38,017 -1.42(-2.09%)
Nov 03, 2021 67.16 68.25 67.11 67.90 42,357 +0.54(+0.81%)
Nov 02, 2021 67.16 67.58 67.16 67.36 23,571 +0.20(+0.29%)
Nov 01, 2021 67.70 66.95 66.61 67.16 23,715 +0.21(+0.31%)
Oct 29, 2021 67.39 67.56 66.72 66.95 54,603 -0.46(-0.68%)
Oct 28, 2021 66.66 67.44 66.66 67.41 78,428 +1.27(+1.92%)
Oct 27, 2021 68.71 68.71 66.14 66.14 74,590 -2.96(-4.28%)
Oct 26, 2021 69.58 69.04 69.10 41,639 +0.09(+0.14%)
Oct 25, 2021 69.18 69.25 68.81 69.00 48,336 +0.12(+0.18%)
Oct 22, 2021 67.82 68.99 67.75 68.88 759,365 +1.46(+2.17%)
Oct 21, 2021 67.56 67.62 66.79 67.42 18,202 -0.15(-0.22%)
Oct 20, 2021 66.49 67.59 66.23 67.57 40,573 +1.09(+1.63%)
Oct 19, 2021 66.04 66.53 65.85 66.49 51,821 +1.07(+1.63%)
Oct 18, 2021 64.73 65.75 64.73 65.42 39,117 +0.14(+0.22%)
Oct 15, 2021 64.57 65.75 64.57 65.28 189,756 +1.58(+2.48%)
Oct 14, 2021 62.86 63.73 62.42 63.70 59,749 +1.96(+3.17%)
Oct 13, 2021 62.12 62.17 60.49 61.74 59,659 -0.43(-0.69%)
Oct 12, 2021 61.95 62.55 61.72 62.17 72,962 +0.13(+0.21%)
Oct 11, 2021 63.40 63.99 62.03 62.04 40,721 -1.07(-1.69%)
Oct 08, 2021 63.04 63.64 62.70 63.11 89,728 +0.23(+0.37%)
Oct 07, 2021 63.00 63.94 62.75 62.87 70,506 +0.89(+1.43%)
Oct 06, 2021 60.75 62.01 59.69 61.99 87,979 +0.48(+0.78%)
Oct 05, 2021 60.92 62.00 60.33 61.51 37,516 +1.34(+2.22%)
Oct 04, 2021 60.86 61.98 59.72 60.17 67,439 -1.09(-1.79%)
Oct 01, 2021 59.52 61.97 59.19 61.27 31,947 +1.97(+3.31%)
Sep 30, 2021 61.45 61.64 59.32 59.30 33,965 -1.80(-2.94%)
Sep 29, 2021 61.01 61.61 60.82 61.10 32,609 +0.36(+0.60%)
Sep 28, 2021 62.33 62.51 60.52 60.73 32,999 -1.79(-2.86%)
Sep 27, 2021 62.29 63.27 62.29 62.52 36,879 +0.63(+1.01%)
Sep 24, 2021 61.46 62.23 61.46 61.89 34,141 +0.40(+0.65%)
Sep 23, 2021 60.14 62.04 60.14 61.49 417,196 +2.11(+3.55%)
Sep 22, 2021 58.71 60.07 58.71 59.38 52,137 +1.48(+2.56%)
Sep 21, 2021 58.73 58.93 57.65 57.90 53,862 -0.06(-0.10%)
Sep 20, 2021 58.15 58.15 56.34 57.96 120,745 -2.22(-3.68%)
Sep 17, 2021 60.91 61.00 60.02 60.17 67,236 -0.70(-1.15%)
Sep 16, 2021 61.39 61.67 60.33 60.88 31,806 -0.13(-0.21%)
Sep 15, 2021 59.96 61.27 59.96 61.01 32,791 +1.01(+1.68%)
Sep 14, 2021 61.52 61.81 59.77 60.00 62,105 -1.33(-2.17%)
Sep 13, 2021 61.19 61.57 60.65 61.32 35,123 +0.98(+1.63%)
Sep 10, 2021 62.10 62.10 60.29 60.34 55,157 -1.00(-1.63%)
Sep 09, 2021 61.74 62.68 61.34 61.34 51,035 -0.36(-0.59%)
Sep 08, 2021 61.55 62.03 61.13 61.71 81,322 +0.07(+0.12%)
Sep 07, 2021 62.77 62.77 61.61 61.63 127,836 -0.88(-1.41%)
Sep 03, 2021 62.97 62.97 62.13 62.51 258,349 -0.25(-0.40%)
Sep 02, 2021 62.90 62.91 62.41 62.77 23,858 +0.09(+0.15%)
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.