Ultra Financials Proshares (NY: UYG )

57.72 USD +0.61 (+1.07%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 57.90 58.01 57.34 57.72 88,466 +0.61(+1.07%)
Apr 15, 2021 57.15 57.16 56.21 57.11 149,849 +0.53(+0.94%)
Apr 14, 2021 56.21 57.17 55.91 56.58 124,520 +0.46(+0.82%)
Apr 13, 2021 56.39 56.43 55.60 56.12 47,176 -0.63(-1.11%)
Apr 12, 2021 56.48 56.78 56.12 56.75 70,539 +0.52(+0.92%)
Apr 09, 2021 56.00 56.32 55.72 56.23 26,400 +0.68(+1.22%)
Apr 08, 2021 55.22 55.72 54.91 55.55 69,061 +0.08(+0.14%)
Apr 07, 2021 55.29 55.72 54.80 55.47 30,260 +0.43(+0.78%)
Apr 06, 2021 55.06 55.23 54.75 55.04 34,605 -0.09(-0.16%)
Apr 05, 2021 55.25 55.32 54.72 55.13 100,274 +0.78(+1.44%)
Apr 01, 2021 52.77 54.35 52.77 54.35 49,200 +1.58(+2.99%)
Mar 31, 2021 53.50 53.56 52.77 52.77 34,778 -0.88(-1.64%)
Mar 30, 2021 53.53 53.84 53.28 53.65 82,656 +0.52(+0.98%)
Mar 29, 2021 52.69 53.56 52.18 53.13 40,301 -0.82(-1.52%)
Mar 26, 2021 53.06 54.00 52.59 53.95 100,700 +1.93(+3.71%)
Mar 25, 2021 50.56 52.21 49.92 52.02 86,363 +1.26(+2.48%)
Mar 24, 2021 51.19 52.08 50.76 50.76 359,786 +0.27(+0.53%)
Mar 23, 2021 50.99 51.63 50.22 50.49 92,522 -1.11(-2.15%)
Mar 22, 2021 51.88 52.07 51.46 51.60 68,984 -0.72(-1.38%)
Mar 19, 2021 53.28 53.28 52.16 52.32 145,700 -1.72(-3.18%)
Mar 18, 2021 54.83 55.51 53.71 54.04 146,729 -0.15(-0.28%)
Mar 17, 2021 54.22 54.54 53.30 54.19 77,067 +0.38(+0.71%)
Mar 16, 2021 54.16 54.24 53.27 53.81 62,406 -0.76(-1.39%)
Mar 15, 2021 55.00 55.00 53.66 54.57 54,197 -0.10(-0.18%)
Mar 12, 2021 54.65 54.72 54.23 54.67 88,800 +1.04(+1.94%)
Mar 11, 2021 53.64 54.28 53.00 53.63 137,497 +0.31(+0.58%)
Mar 10, 2021 52.18 53.72 51.76 53.32 72,810 +1.66(+3.21%)
Mar 09, 2021 52.03 52.85 51.05 51.66 107,640 -0.35(-0.67%)
Mar 08, 2021 51.52 53.23 51.01 52.01 125,296 +1.32(+2.60%)
Mar 05, 2021 50.22 50.88 47.95 50.69 71,500 +1.90(+3.89%)
Mar 04, 2021 49.86 50.59 47.55 48.79 199,957 -1.34(-2.67%)
Mar 03, 2021 50.17 51.35 50.12 50.13 119,899 +0.20(+0.40%)
Mar 02, 2021 50.21 50.56 49.68 49.93 70,383 -0.39(-0.78%)
Mar 01, 2021 49.48 50.91 49.48 50.32 78,736 +2.32(+4.83%)
Feb 26, 2021 49.49 49.68 47.67 48.00 71,600 -1.51(-3.05%)
Feb 25, 2021 52.52 52.52 49.15 49.51 145,595 -2.11(-4.09%)
Feb 24, 2021 49.91 51.69 49.89 51.62 87,927 +1.92(+3.86%)
Feb 23, 2021 48.99 49.78 48.72 49.70 99,450 +0.80(+1.64%)
Feb 22, 2021 47.51 49.27 47.51 48.90 51,268 +0.85(+1.77%)
Feb 19, 2021 47.76 48.26 47.67 48.05 82,700 +0.68(+1.44%)
Feb 18, 2021 47.18 47.50 46.76 47.37 37,899 -0.34(-0.71%)
Feb 17, 2021 47.34 47.76 47.04 47.71 56,593 +0.11(+0.23%)
Feb 16, 2021 47.27 47.81 47.13 47.60 96,063 +0.85(+1.82%)
Feb 12, 2021 45.99 46.80 45.99 46.75 39,300 +0.48(+1.04%)
Feb 11, 2021 46.21 46.72 45.63 46.27 63,020 +0.24(+0.52%)
Feb 10, 2021 46.37 46.58 45.89 46.03 151,614 +0.01(+0.02%)
Feb 09, 2021 45.75 46.14 45.55 46.02 37,379 +0.20(+0.44%)
Feb 08, 2021 45.52 45.83 45.37 45.82 42,723 +0.64(+1.42%)
Feb 05, 2021 45.51 45.76 44.96 45.18 64,200 +0.21(+0.47%)
Feb 04, 2021 43.52 45.01 43.52 44.97 59,336 +1.69(+3.90%)
Feb 03, 2021 42.96 43.38 42.71 43.28 42,624 +0.20(+0.46%)
Feb 02, 2021 42.04 43.46 42.04 43.08 46,259 +1.66(+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.