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

Ultra Financials 2X ETF (NY: UYG )

62.44 +0.29 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Jan 31, 2011 9.582 9.724 9.562 9.680 18,606,754 +0.17(+1.76%)
Jan 28, 2011 9.899 9.991 9.508 9.512 36,247,344 -0.36(-3.60%)
Jan 27, 2011 9.719 9.877 9.702 9.867 15,437,698 +0.16(+1.67%)
Jan 26, 2011 9.773 9.819 9.675 9.705 18,130,684 -0.01(-0.14%)
Jan 25, 2011 9.640 9.735 9.502 9.719 20,894,112 +0.01(+0.10%)
Jan 24, 2011 9.738 9.769 9.659 9.709 14,102,674 -0.01(-0.10%)
Jan 21, 2011 9.720 9.810 9.656 9.719 16,655,895 +0.13(+1.40%)
Jan 20, 2011 9.498 9.673 9.441 9.585 21,415,200 +0.06(+0.60%)
Jan 19, 2011 9.807 9.871 9.484 9.527 29,519,854 -0.43(-4.31%)
Jan 18, 2011 9.974 10.02 9.854 9.956 15,113,421 -0.09(-0.90%)
Jan 14, 2011 9.738 10.07 9.729 10.05 21,163,010 +0.29(+3.02%)
Jan 13, 2011 9.826 9.861 9.698 9.752 15,880,463 -0.06(-0.64%)
Jan 12, 2011 9.723 9.819 9.712 9.815 18,367,238 +0.27(+2.87%)
Jan 11, 2011 9.593 9.657 9.456 9.541 14,682,498 +0.09(+0.92%)
Jan 10, 2011 9.399 9.515 9.301 9.455 17,564,664 -0.07(-0.69%)
Jan 07, 2011 9.717 9.754 9.300 9.520 27,689,286 -0.15(-1.52%)
Jan 06, 2011 9.798 9.829 9.653 9.667 18,400,966 -0.10(-1.02%)
Jan 05, 2011 9.484 9.793 9.481 9.766 19,771,162 +0.20(+2.10%)
Jan 04, 2011 9.682 9.694 9.409 9.565 18,579,406 -0.05(-0.51%)
Jan 03, 2011 9.469 9.654 9.453 9.614 19,973,630 +0.34(+3.69%)
Dec 31, 2010 9.199 9.290 9.197 9.272 7,884,094 +0.04(+0.41%)
Dec 30, 2010 9.289 9.291 9.192 9.234 9,537,245 -0.05(-0.59%)
Dec 29, 2010 9.337 9.343 9.263 9.289 6,495,239 -0.02(-0.25%)
Dec 28, 2010 9.309 9.350 9.270 9.312 7,630,101 +0.02(+0.17%)
Dec 27, 2010 9.062 9.305 9.044 9.297 9,460,139 +0.16(+1.76%)
Dec 23, 2010 9.234 9.242 9.090 9.136 10,616,371 -0.12(-1.28%)
Dec 22, 2010 9.115 9.304 9.089 9.255 14,575,021 +0.19(+2.13%)
Dec 21, 2010 8.854 9.062 8.854 9.062 13,488,922 +0.28(+3.13%)
Dec 20, 2010 8.794 8.844 8.731 8.787 12,967,762 +0.05(+0.58%)
Dec 17, 2010 8.689 8.773 8.628 8.737 13,116,613 +0.05(+0.60%)
Dec 16, 2010 8.758 8.854 8.625 8.685 21,900,198 -0.03(-0.29%)
Dec 15, 2010 8.774 8.927 8.682 8.710 22,793,946 -0.14(-1.56%)
Dec 14, 2010 9.002 9.072 8.794 8.849 19,706,020 -0.14(-1.54%)
Dec 13, 2010 9.087 9.120 8.949 8.987 20,615,654 -0.01(-0.08%)
Dec 10, 2010 8.871 9.012 8.802 8.994 21,268,074 +0.17(+1.90%)
Dec 09, 2010 8.756 8.867 8.677 8.826 21,702,234 +0.19(+2.22%)
Dec 08, 2010 8.428 8.657 8.420 8.635 25,672,382 +0.22(+2.64%)
Dec 07, 2010 8.639 8.642 8.397 8.413 33,093,100 -0.01(-0.08%)
Dec 06, 2010 8.385 8.464 8.332 8.420 13,060,412 -0.01(-0.10%)
Dec 03, 2010 8.266 8.462 8.196 8.428 33,142,808 +0.05(+0.62%)
Dec 02, 2010 8.055 8.388 8.041 8.376 34,862,088 +0.39(+4.82%)
Dec 01, 2010 7.893 8.001 7.857 7.991 25,733,150 +0.31(+4.02%)
Nov 30, 2010 7.650 7.789 7.636 7.682 29,746,570 -0.11(-1.47%)
Nov 29, 2010 7.661 7.833 7.605 7.797 27,924,564 +0.10(+1.34%)
Nov 26, 2010 7.751 7.826 7.693 7.693 10,031,464 -0.18(-2.32%)
Nov 24, 2010 7.745 7.876 7.876 7.876 21,769,618 +0.23(+3.07%)
Nov 23, 2010 7.702 7.759 7.628 7.642 31,438,466 -0.24(-3.00%)
Nov 22, 2010 7.985 7.988 7.774 7.878 33,595,160 -0.18(-2.29%)
Nov 19, 2010 7.984 8.069 7.915 8.062 14,914,269 +0.00(+0.05%)
Nov 18, 2010 8.058 8.161 8.016 8.058 23,668,056 +0.20(+2.49%)
Nov 17, 2010 7.935 7.981 7.826 7.862 25,053,618 -0.08(-0.97%)
Nov 16, 2010 8.156 8.160 7.814 7.939 41,145,044 -0.30(-3.60%)
Nov 15, 2010 8.274 8.443 8.230 8.235 35,663,988 +0.03(+0.41%)
Nov 12, 2010 8.365 8.434 8.154 8.202 34,804,200 -0.26(-3.04%)
Nov 11, 2010 8.467 8.551 8.388 8.459 25,298,032 -0.15(-1.72%)
Nov 10, 2010 8.441 8.611 8.311 8.607 44,555,208 +0.19(+2.22%)
Nov 09, 2010 8.807 8.807 8.332 8.420 44,274,848 -0.33(-3.81%)
Nov 08, 2010 8.868 8.869 8.611 8.753 37,228,592 -0.12(-1.37%)
Nov 05, 2010 8.594 8.999 8.552 8.875 39,614,264 +0.33(+3.84%)
Nov 04, 2010 8.182 8.579 8.182 8.547 33,223,322 +0.49(+6.07%)
Nov 03, 2010 7.934 8.058 7.822 8.058 34,006,716 +0.15(+1.84%)
Nov 02, 2010 7.942 7.966 7.871 7.913 18,967,544 +0.06(+0.75%)
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.