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

Ultra Financials 2X ETF (NY: UYG )

63.88 +1.44 (+2.31%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 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 30, 2012 8.590 8.601 8.440 8.522 4,858,627 -0.11(-1.26%)
Apr 27, 2012 8.677 8.685 8.512 8.631 7,491,546 +0.01(+0.15%)
Apr 26, 2012 8.421 8.636 8.416 8.618 9,255,273 +0.15(+1.71%)
Apr 25, 2012 8.425 8.499 8.330 8.473 8,640,998 +0.18(+2.22%)
Apr 24, 2012 8.139 8.302 8.139 8.288 7,524,114 +0.17(+2.08%)
Apr 23, 2012 8.023 8.132 7.976 8.119 8,256,647 -0.14(-1.69%)
Apr 20, 2012 8.381 8.403 8.259 8.259 5,714,573 -0.05(-0.57%)
Apr 19, 2012 8.443 8.457 8.199 8.307 10,757,411 -0.06(-0.72%)
Apr 18, 2012 8.382 8.493 8.348 8.367 6,726,229 -0.12(-1.42%)
Apr 17, 2012 8.383 8.536 8.335 8.487 7,105,304 +0.22(+2.70%)
Apr 16, 2012 8.291 8.361 8.135 8.263 10,889,108 +0.11(+1.35%)
Apr 13, 2012 8.464 8.464 8.143 8.153 9,113,682 -0.34(-3.97%)
Apr 12, 2012 8.221 8.505 8.203 8.490 9,611,782 +0.29(+3.60%)
Apr 11, 2012 8.170 8.248 8.128 8.195 9,266,671 +0.24(+2.98%)
Apr 10, 2012 8.302 8.365 7.956 7.957 20,035,164 -0.35(-4.25%)
Apr 09, 2012 8.270 8.396 8.224 8.311 7,722,393 -0.25(-2.89%)
Apr 05, 2012 8.515 8.649 8.489 8.558 10,062,665 -0.04(-0.45%)
Apr 04, 2012 8.663 8.710 8.520 8.597 9,314,045 -0.26(-2.92%)
Apr 03, 2012 8.878 8.916 8.713 8.856 13,347,889 -0.06(-0.66%)
Apr 02, 2012 8.740 8.981 8.699 8.914 9,848,342 +0.14(+1.59%)
Mar 30, 2012 8.807 8.816 8.649 8.774 10,309,800 +0.05(+0.62%)
Mar 29, 2012 8.731 8.772 8.560 8.720 13,627,177 -0.15(-1.65%)
Mar 28, 2012 8.822 8.907 8.687 8.867 12,799,803 +0.04(+0.49%)
Mar 27, 2012 8.967 8.997 8.812 8.823 10,325,092 -0.14(-1.54%)
Mar 26, 2012 8.871 8.966 8.808 8.962 12,595,088 +0.26(+3.02%)
Mar 23, 2012 8.545 8.717 8.494 8.699 13,798,959 +0.15(+1.70%)
Mar 22, 2012 8.631 8.673 8.499 8.554 20,034,864 -0.22(-2.56%)
Mar 21, 2012 8.916 8.925 8.749 8.779 11,627,691 -0.08(-0.95%)
Mar 20, 2012 8.745 8.909 8.690 8.863 13,364,578 +0.03(+0.30%)
Mar 19, 2012 8.720 8.991 8.673 8.836 16,831,658 +0.10(+1.15%)
Mar 16, 2012 8.749 8.776 8.656 8.735 12,058,306 +0.04(+0.47%)
Mar 15, 2012 8.497 8.716 8.378 8.695 15,280,077 +0.25(+2.99%)
Mar 14, 2012 8.434 8.511 8.291 8.442 10,158,279 +0.01(+0.07%)
Mar 13, 2012 8.012 8.445 7.990 8.436 10,312,406 +0.54(+6.88%)
Mar 12, 2012 7.920 7.922 7.797 7.893 5,786,969 -0.03(-0.34%)
Mar 09, 2012 7.836 7.992 7.809 7.920 7,502,034 +0.12(+1.49%)
Mar 08, 2012 7.762 7.819 7.682 7.804 5,372,763 +0.15(+1.90%)
Mar 07, 2012 7.570 7.679 7.517 7.658 4,286,800 +0.17(+2.22%)
Mar 06, 2012 7.628 7.660 7.453 7.492 7,933,773 -0.34(-4.33%)
Mar 05, 2012 7.830 7.848 7.752 7.832 5,684,346 -0.04(-0.55%)
Mar 02, 2012 7.948 7.976 7.855 7.875 6,522,975 -0.08(-1.02%)
Mar 01, 2012 7.854 7.990 7.840 7.956 8,732,452 +0.18(+2.28%)
Feb 29, 2012 7.886 7.992 7.763 7.779 10,559,469 -0.07(-0.94%)
Feb 28, 2012 7.840 7.897 7.762 7.853 7,279,041 +0.02(+0.30%)
Feb 27, 2012 7.607 7.855 7.550 7.829 6,387,705 +0.10(+1.32%)
Feb 24, 2012 7.795 7.811 7.696 7.727 5,469,909 -0.03(-0.43%)
Feb 23, 2012 7.633 7.765 7.583 7.760 7,763,416 +0.14(+1.89%)
Feb 22, 2012 7.734 7.781 7.611 7.617 3,315,709 -0.17(-2.22%)
Feb 21, 2012 7.827 7.881 7.731 7.790 5,623,857 -0.03(-0.36%)
Feb 17, 2012 7.777 7.837 7.751 7.818 5,996,445 +0.09(+1.12%)
Feb 16, 2012 7.492 7.744 7.476 7.731 8,144,896 +0.20(+2.63%)
Feb 15, 2012 7.661 7.710 7.501 7.533 7,912,839 -0.08(-1.03%)
Feb 14, 2012 7.681 7.681 7.491 7.611 7,200,803 -0.13(-1.66%)
Feb 13, 2012 7.794 7.795 7.698 7.739 5,281,531 +0.12(+1.61%)
Feb 10, 2012 7.584 7.640 7.543 7.617 4,681,403 -0.14(-1.75%)
Feb 09, 2012 7.858 7.895 7.675 7.752 9,229,779 -0.03(-0.32%)
Feb 08, 2012 7.727 7.787 7.654 7.777 8,366,300 +0.09(+1.16%)
Feb 07, 2012 7.636 7.741 7.601 7.688 7,300,719 -0.01(-0.16%)
Feb 06, 2012 7.686 7.713 7.621 7.700 5,917,076 -0.06(-0.79%)
Feb 03, 2012 7.645 7.772 7.619 7.762 11,898,652 +0.35(+4.75%)
Feb 02, 2012 7.364 7.459 7.312 7.410 8,385,036 +0.10(+1.32%)
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.