Skip to main content

Ultra Financials 2X ETF (NY: UYG )

68.32 +0.84 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 54.22 54.35 53.82 54.04 48,146 -0.71(-1.29%)
Apr 29, 2021 54.03 54.85 53.81 54.75 146,718 +1.34(+2.51%)
Apr 28, 2021 53.31 53.70 53.25 53.41 69,338 +0.26(+0.49%)
Apr 27, 2021 52.76 53.18 52.47 53.15 97,163 +0.71(+1.36%)
Apr 26, 2021 52.62 53.30 52.37 52.43 47,829 +0.29(+0.55%)
Apr 23, 2021 50.61 52.54 50.61 52.15 94,726 +1.59(+3.14%)
Apr 22, 2021 51.21 51.62 50.34 50.56 79,102 -0.83(-1.62%)
Apr 21, 2021 49.69 51.41 49.69 51.39 57,739 +1.34(+2.68%)
Apr 20, 2021 50.93 50.93 49.74 50.05 89,093 -1.26(-2.45%)
Apr 19, 2021 51.59 51.62 51.11 51.31 32,017 -0.24(-0.47%)
Apr 16, 2021 51.71 51.81 51.21 51.55 98,980 +0.54(+1.07%)
Apr 15, 2021 51.04 51.05 50.20 51.01 167,784 +0.47(+0.94%)
Apr 14, 2021 50.20 51.06 49.93 50.53 139,424 +0.41(+0.82%)
Apr 13, 2021 50.36 50.40 49.65 50.12 52,822 -0.56(-1.11%)
Apr 12, 2021 50.44 50.71 50.12 50.68 78,982 +0.46(+0.92%)
Apr 09, 2021 50.01 50.30 49.76 50.22 29,559 +0.61(+1.22%)
Apr 08, 2021 49.32 49.76 49.04 49.61 77,327 +0.07(+0.14%)
Apr 07, 2021 49.38 49.76 48.94 49.54 33,881 +0.38(+0.78%)
Apr 06, 2021 49.17 49.33 48.90 49.16 38,746 -0.08(-0.16%)
Apr 05, 2021 49.34 49.41 48.87 49.24 112,276 +0.70(+1.44%)
Apr 01, 2021 47.13 48.54 47.13 48.54 55,088 +1.41(+2.99%)
Mar 31, 2021 47.78 47.83 47.13 47.13 38,940 -0.79(-1.64%)
Mar 30, 2021 47.81 48.08 47.58 47.91 92,549 +0.46(+0.98%)
Mar 29, 2021 47.06 47.83 46.60 47.45 45,124 -0.73(-1.52%)
Mar 26, 2021 47.39 48.23 46.97 48.18 112,753 +1.72(+3.71%)
Mar 25, 2021 45.16 46.63 44.58 46.46 96,700 +1.13(+2.48%)
Mar 24, 2021 45.72 46.51 45.33 45.33 402,849 +0.24(+0.53%)
Mar 23, 2021 45.54 46.11 44.85 45.09 103,596 -0.97(-2.10%)
Mar 22, 2021 46.31 46.48 45.93 46.06 77,281 -0.64(-1.38%)
Mar 19, 2021 47.56 47.56 46.56 46.70 163,224 -1.54(-3.18%)
Mar 18, 2021 48.94 49.55 47.94 48.24 164,377 -0.13(-0.28%)
Mar 17, 2021 48.40 48.68 47.58 48.37 86,336 +0.34(+0.71%)
Mar 16, 2021 48.35 48.42 47.55 48.03 69,911 -0.68(-1.39%)
Mar 15, 2021 49.09 49.09 47.90 48.71 60,715 -0.09(-0.18%)
Mar 12, 2021 48.78 48.84 48.41 48.80 99,480 +0.93(+1.94%)
Mar 11, 2021 47.88 48.45 47.31 47.87 154,034 +0.28(+0.58%)
Mar 10, 2021 46.58 47.95 46.20 47.60 81,567 +1.48(+3.21%)
Mar 09, 2021 46.44 47.18 45.57 46.11 120,586 -0.31(-0.67%)
Mar 08, 2021 45.99 47.52 45.53 46.43 140,366 +1.18(+2.60%)
Mar 05, 2021 44.83 45.42 42.80 45.25 80,099 +1.70(+3.89%)
Mar 04, 2021 44.51 45.16 42.44 43.55 224,007 -1.20(-2.67%)
Mar 03, 2021 44.78 45.84 44.74 44.75 134,320 +0.18(+0.40%)
Mar 02, 2021 44.82 45.13 44.35 44.57 78,848 -0.35(-0.78%)
Mar 01, 2021 44.17 45.44 44.17 44.92 88,206 +2.07(+4.83%)
Feb 26, 2021 44.18 44.35 42.55 42.85 80,211 -1.35(-3.05%)
Feb 25, 2021 46.88 46.88 43.87 44.19 163,106 -1.88(-4.09%)
Feb 24, 2021 44.55 46.14 44.53 46.08 98,502 +1.71(+3.86%)
Feb 23, 2021 43.73 44.44 43.49 44.36 111,411 +0.71(+1.64%)
Feb 22, 2021 42.41 43.98 42.41 43.65 57,434 +0.76(+1.77%)
Feb 19, 2021 42.63 43.08 42.55 42.89 92,646 +0.61(+1.44%)
Feb 18, 2021 42.11 42.40 41.74 42.28 42,457 -0.30(-0.71%)
Feb 17, 2021 42.26 42.63 41.99 42.59 63,399 +0.10(+0.23%)
Feb 16, 2021 42.19 42.68 42.07 42.49 107,617 +0.76(+1.82%)
Feb 12, 2021 41.05 41.78 41.05 41.73 44,026 +0.43(+1.04%)
Feb 11, 2021 41.25 41.70 40.73 41.30 70,599 +0.21(+0.52%)
Feb 10, 2021 41.39 41.58 40.96 41.09 169,849 +0.01(+0.02%)
Feb 09, 2021 40.84 41.19 40.66 41.08 41,874 +0.18(+0.44%)
Feb 08, 2021 40.63 40.91 40.50 40.90 47,861 +0.57(+1.42%)
Feb 05, 2021 40.62 40.85 40.13 40.33 71,921 +0.19(+0.47%)
Feb 04, 2021 38.85 40.18 38.85 40.14 66,472 +1.51(+3.90%)
Feb 03, 2021 38.35 38.72 38.12 38.63 47,750 +0.18(+0.46%)
Feb 02, 2021 37.53 38.79 37.53 38.45 51,822 +1.48(+4.01%)
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.