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

Ultra Financials 2X ETF (NY: UYG )

68.54 +0.83 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2010 7.883 7.988 7.719 7.854 32,805,464 +0.01(+0.07%)
Oct 29, 2010 7.832 7.889 7.802 7.848 20,632,952 -0.02(-0.23%)
Oct 28, 2010 7.980 8.009 7.783 7.867 28,287,752 -0.05(-0.62%)
Oct 27, 2010 7.834 7.955 7.805 7.915 21,374,842 +0.03(+0.35%)
Oct 25, 2010 8.048 8.072 7.867 7.888 35,408,928 -0.05(-0.58%)
Oct 22, 2010 7.963 8.019 7.878 7.934 21,573,894 +0.01(+0.11%)
Oct 21, 2010 8.020 8.114 7.830 7.925 39,630,380 -0.04(-0.51%)
Oct 20, 2010 7.777 8.016 7.700 7.966 47,695,936 +0.18(+2.35%)
Oct 19, 2010 7.861 8.082 7.720 7.783 44,705,532 -0.18(-2.21%)
Oct 18, 2010 7.633 7.984 7.618 7.959 25,888,030 +0.29(+3.85%)
Oct 15, 2010 7.938 7.992 7.583 7.664 38,893,292 -0.24(-3.06%)
Oct 14, 2010 8.026 8.033 7.758 7.906 42,371,160 -0.22(-2.77%)
Oct 13, 2010 8.170 8.254 8.055 8.131 35,622,516 +0.07(+0.83%)
Oct 12, 2010 7.833 8.094 7.801 8.064 25,871,642 +0.16(+1.96%)
Oct 11, 2010 7.966 7.967 7.858 7.909 17,437,820 -0.01(-0.09%)
Oct 08, 2010 7.915 7.952 7.834 7.915 23,881,528 +0.03(+0.39%)
Oct 07, 2010 8.017 8.062 7.815 7.885 35,655,984 -0.06(-0.72%)
Oct 06, 2010 7.963 8.015 7.903 7.942 28,732,680 -0.03(-0.35%)
Oct 05, 2010 7.758 8.010 7.656 7.970 25,773 +0.33(+4.35%)
Oct 04, 2010 7.682 7.807 7.557 7.638 38,637,744 -0.09(-1.12%)
Oct 01, 2010 7.724 7.770 7.569 7.724 41,570,064 +0.13(+1.73%)
Sep 30, 2010 7.685 7.855 7.584 7.593 47,914,052 -0.00(-0.06%)
Sep 29, 2010 7.642 7.720 7.536 7.597 6,801 -0.09(-1.16%)
Sep 28, 2010 7.699 7.730 7.510 7.686 1,431 +0.04(+0.57%)
Sep 27, 2010 7.808 7.811 7.624 7.643 28,958,758 -0.16(-2.06%)
Sep 24, 2010 7.594 7.805 7.583 7.804 43,530,796 +0.39(+5.32%)
Sep 23, 2010 7.534 7.675 7.383 7.410 51,547 -0.28(-3.63%)
Sep 22, 2010 7.825 7.956 7.657 7.689 32,319,614 -0.23(-2.94%)
Sep 21, 2010 8.117 8.142 7.881 7.922 58,161,244 -0.15(-1.89%)
Sep 20, 2010 7.802 8.117 7.776 8.075 28,044,842 +0.31(+3.99%)
Sep 17, 2010 7.765 7.911 7.742 7.765 30,265,074 -0.10(-1.33%)
Sep 15, 2010 7.693 7.899 7.667 7.869 26,550,064 +0.07(+0.88%)
Sep 14, 2010 7.848 7.910 7.717 7.801 7,159 -0.11(-1.36%)
Sep 13, 2010 7.822 7.938 7.819 7.909 37,565,272 +0.31(+4.02%)
Sep 10, 2010 7.587 7.661 7.554 7.603 8,702,276 +0.03(+0.46%)
Sep 09, 2010 7.660 7.714 7.492 7.568 859 +0.13(+1.69%)
Sep 08, 2010 7.374 7.540 7.368 7.442 1,431 +0.11(+1.45%)
Sep 07, 2010 7.523 7.524 7.315 7.336 3,579 -0.32(-4.14%)
Sep 03, 2010 7.555 7.664 7.501 7.653 30,828,796 +0.30(+4.03%)
Sep 02, 2010 7.221 7.369 7.203 7.357 24,811,752 +0.13(+1.84%)
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.