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 (%)
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%)
Sep 01, 2010 6.904 7.263 6.892 7.224 34,604,688 +0.52(+7.73%)
Aug 31, 2010 6.699 6.784 6.531 6.706 143,903 +0.04(+0.59%)
Aug 30, 2010 6.865 6.880 6.661 6.667 21,511,028 -0.24(-3.52%)
Aug 27, 2010 6.910 6.921 6.554 6.910 31,170,578 +0.11(+1.56%)
Aug 26, 2010 6.855 6.903 6.614 6.804 6,443 +0.05(+0.81%)
Aug 25, 2010 6.610 6.799 6.504 6.749 1,431 +0.06(+0.83%)
Aug 24, 2010 6.756 6.818 6.635 6.693 16,695 -0.21(-3.00%)
Aug 23, 2010 7.076 7.089 6.900 6.900 18,512,794 -0.09(-1.28%)
Aug 20, 2010 7.002 7.022 6.862 6.989 19,709,514 -0.06(-0.79%)
Aug 19, 2010 7.294 7.340 7.012 7.045 27,261,498 -0.33(-4.42%)
Aug 18, 2010 7.329 7.471 7.258 7.371 16,748,337 +0.05(+0.65%)
Aug 17, 2010 7.339 7.450 7.237 7.323 19,302,846 +0.12(+1.69%)
Aug 16, 2010 7.171 7.258 7.117 7.202 17,096,906 -0.02(-0.27%)
Aug 13, 2010 7.221 7.371 7.214 7.221 16,201,690 -0.04(-0.60%)
Aug 12, 2010 7.206 7.350 7.179 7.265 23,022,008 -0.11(-1.48%)
Aug 11, 2010 7.681 7.681 7.348 7.374 22,824 -0.56(-7.04%)
Aug 10, 2010 7.922 7.932 7.797 7.932 6,443 -0.11(-1.39%)
Aug 09, 2010 8.010 8.085 7.888 8.044 11,016,975 +0.09(+1.16%)
Aug 06, 2010 7.952 7.983 7.734 7.952 28,474,778 -0.09(-1.16%)
Aug 05, 2010 8.023 8.086 7.971 8.045 13,231,256 -0.08(-1.03%)
Aug 04, 2010 8.125 8.182 8.038 8.129 19,245,572 +0.04(+0.48%)
Aug 03, 2010 8.171 8.212 8.047 8.090 6,443 -0.15(-1.85%)
Aug 02, 2010 8.096 8.263 8.033 8.242 22,283,138 +0.36(+4.57%)
Jul 30, 2010 7.882 7.981 7.696 7.882 20,173,562 -0.00(-0.04%)
Jul 29, 2010 8.001 8.051 7.709 7.885 20,755,240 +0.01(+0.09%)
Jul 28, 2010 7.950 8.051 7.816 7.878 14,900,931 -0.13(-1.67%)
Jul 27, 2010 8.146 8.241 7.977 8.012 24,356,014 +0.03(+0.39%)
Jul 26, 2010 7.749 7.999 7.685 7.981 22,769,482 +0.25(+3.29%)
Jul 23, 2010 7.564 7.760 7.442 7.727 32,784,244 +0.13(+1.69%)
Jul 22, 2010 7.348 7.654 7.339 7.598 11,455 +0.43(+5.98%)
Jul 21, 2010 7.661 7.663 7.143 7.170 33,420,476 -0.25(-3.39%)
Jul 20, 2010 6.984 7.449 6.977 7.421 2,147 +0.17(+2.37%)
Jul 19, 2010 7.265 7.340 7.029 7.249 20,472,840 +0.00(+0.02%)
Jul 16, 2010 7.248 7.734 7.214 7.248 31,323,724 -0.48(-6.23%)
Jul 15, 2010 7.981 7.996 7.598 7.730 32,110,940 -0.23(-2.93%)
Jul 14, 2010 8.006 8.019 7.805 7.963 3,937 -0.12(-1.52%)
Jul 13, 2010 7.899 8.147 7.895 8.086 18,614 +0.39(+5.04%)
Jul 12, 2010 7.681 7.746 7.531 7.698 17,245,906 -0.00(-0.04%)
Jul 09, 2010 7.700 7.717 7.420 7.700 20,339,152 +0.25(+3.30%)
Jul 08, 2010 7.508 7.545 7.242 7.455 1,431 +0.11(+1.56%)
Jul 07, 2010 6.834 7.368 6.823 7.340 22,053,300 +0.58(+8.62%)
Jul 06, 2010 6.995 7.070 6.619 6.758 8,591 +0.03(+0.39%)
Jul 02, 2010 6.731 6.988 6.622 6.731 26,031,252 -0.15(-2.11%)
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.