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

Ultra Financials 2X ETF (NY: UYG )

64.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2011 9.896 9.906 9.796 9.875 5,835,302 -0.03(-0.30%)
Apr 28, 2011 9.744 9.942 9.737 9.904 7,799,191 +0.14(+1.39%)
Apr 27, 2011 9.680 9.796 9.608 9.769 8,354,115 +0.12(+1.24%)
Apr 26, 2011 9.585 9.691 9.550 9.649 6,797,308 +0.12(+1.25%)
Apr 25, 2011 9.561 9.578 9.516 9.530 4,382,148 -0.01(-0.07%)
Apr 21, 2011 9.505 9.562 9.403 9.537 7,966,327 +0.10(+1.04%)
Apr 20, 2011 9.504 9.520 9.381 9.439 8,246,080 +0.08(+0.82%)
Apr 19, 2011 9.392 9.406 9.248 9.363 7,788,044 +0.06(+0.60%)
Apr 18, 2011 9.367 9.374 9.209 9.307 10,740,336 -0.25(-2.60%)
Apr 15, 2011 9.596 9.635 9.490 9.555 8,002,625 +0.03(+0.32%)
Apr 14, 2011 9.519 9.565 9.343 9.525 7,820,992 -0.11(-1.12%)
Apr 13, 2011 9.903 9.907 9.585 9.632 9,810,748 -0.13(-1.32%)
Apr 12, 2011 9.731 9.865 9.661 9.761 7,447,200 -0.08(-0.77%)
Apr 11, 2011 9.850 9.983 9.800 9.836 4,083,881 -0.01(-0.11%)
Apr 08, 2011 10.11 10.15 9.801 9.847 8,440,314 -0.18(-1.77%)
Apr 07, 2011 10.13 10.19 9.976 10.02 7,533,535 -0.10(-1.02%)
Apr 06, 2011 9.999 10.15 9.949 10.13 10,608,475 +0.22(+2.23%)
Apr 05, 2011 9.877 9.958 9.844 9.907 7,106,786 -0.00(-0.02%)
Apr 04, 2011 9.927 9.997 9.853 9.909 8,632,908 +0.01(+0.08%)
Apr 01, 2011 9.874 9.994 9.844 9.900 10,102,879 +0.13(+1.36%)
Mar 31, 2011 9.708 9.796 9.678 9.768 9,831,031 +0.00(+0.00%)
Mar 30, 2011 9.705 9.842 9.664 9.768 13,940,801 +0.17(+1.79%)
Mar 29, 2011 9.534 9.604 9.434 9.596 7,109,228 +0.03(+0.32%)
Mar 28, 2011 9.627 9.682 9.557 9.565 5,234,694 -0.03(-0.31%)
Mar 25, 2011 9.592 9.691 9.520 9.594 5,735,021 +0.05(+0.48%)
Mar 24, 2011 9.520 9.564 9.343 9.548 8,624,016 +0.09(+0.96%)
Mar 23, 2011 9.458 9.515 9.265 9.458 12,360,253 -0.07(-0.69%)
Mar 22, 2011 9.614 9.639 9.516 9.523 10,151,391 -0.10(-1.07%)
Mar 21, 2011 9.579 9.632 9.543 9.627 12,934,836 +0.14(+1.44%)
Mar 18, 2011 9.522 9.625 9.437 9.490 17,250,518 +0.22(+2.32%)
Mar 17, 2011 9.302 9.347 9.087 9.275 18,858,872 +0.19(+2.14%)
Mar 16, 2011 9.430 9.431 8.983 9.080 29,320,550 -0.32(-3.40%)
Mar 15, 2011 9.318 9.495 9.287 9.400 21,210,306 -0.22(-2.28%)
Mar 14, 2011 9.639 9.678 9.463 9.620 16,684,146 -0.16(-1.66%)
Mar 11, 2011 9.554 9.826 9.554 9.782 12,310,051 +0.10(+1.07%)
Mar 10, 2011 9.861 9.861 9.639 9.678 16,655,530 -0.39(-3.91%)
Mar 09, 2011 10.06 10.18 9.941 10.07 15,632,505 -0.00(-0.03%)
Mar 08, 2011 9.779 10.13 9.766 10.07 15,698,965 +0.37(+3.86%)
Mar 07, 2011 9.890 9.967 9.621 9.701 17,455,190 -0.15(-1.53%)
Mar 04, 2011 10.03 10.06 9.710 9.851 16,241,245 -0.11(-1.08%)
Mar 03, 2011 9.899 10.10 9.899 9.959 14,151,666 +0.27(+2.83%)
Mar 02, 2011 9.779 9.858 9.629 9.685 14,052,874 -0.11(-1.08%)
Mar 01, 2011 10.24 10.25 9.791 9.791 17,697,470 -0.41(-4.03%)
Feb 28, 2011 10.23 10.30 10.12 10.20 8,648,079 +0.10(+1.02%)
Feb 25, 2011 9.967 10.14 9.948 10.10 10,455,421 +0.26(+2.65%)
Feb 24, 2011 9.844 9.920 9.610 9.837 15,133,281 -0.06(-0.65%)
Feb 23, 2011 9.994 10.13 9.684 9.902 20,455,836 -0.12(-1.21%)
Feb 22, 2011 10.31 10.40 9.955 10.02 27,115,554 -0.56(-5.32%)
Feb 18, 2011 10.59 10.60 10.52 10.59 10,106,874 +0.05(+0.44%)
Feb 17, 2011 10.50 10.58 10.46 10.54 8,219,576 -0.01(-0.11%)
Feb 16, 2011 10.51 10.59 10.46 10.55 13,806,662 +0.12(+1.11%)
Feb 15, 2011 10.44 10.54 10.40 10.44 13,280,069 -0.03(-0.33%)
Feb 14, 2011 10.45 10.51 10.38 10.47 11,150,060 +0.01(+0.08%)
Feb 11, 2011 10.14 10.52 10.10 10.46 16,798,632 +0.27(+2.63%)
Feb 10, 2011 10.09 10.22 10.07 10.19 15,396,131 -0.01(-0.05%)
Feb 09, 2011 10.20 10.29 10.07 10.20 19,180,672 -0.11(-1.08%)
Feb 08, 2011 10.18 10.33 10.14 10.31 15,958,077 +0.13(+1.23%)
Feb 07, 2011 9.984 10.22 9.983 10.19 15,527,713 +0.27(+2.67%)
Feb 04, 2011 9.911 9.930 9.786 9.920 13,171,038 +0.01(+0.06%)
Feb 03, 2011 9.900 9.956 9.741 9.914 14,915,722 -0.00(-0.03%)
Feb 02, 2011 9.976 10.06 9.906 9.917 19,426,424 -0.12(-1.17%)
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.