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

Ultra Financials 2X ETF (NY: UYG )

62.79 +0.35 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2011 9.800 10.07 9.787 10.03 22,410,204 +0.35(+3.67%)
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%)
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.