Skip to main content

Ultra Financials 2X ETF (NY: UYG )

67.98 +0.50 (+0.75%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 16.40 16.57 16.34 16.54 471,671 +0.11(+0.64%)
Apr 29, 2014 16.27 16.45 16.27 16.44 411,860 +0.26(+1.58%)
Apr 28, 2014 16.36 16.39 15.89 16.18 483,234 -0.14(-0.83%)
Apr 25, 2014 16.51 16.57 16.30 16.32 385,760 -0.36(-2.14%)
Apr 24, 2014 16.79 16.82 16.55 16.68 528,708 -0.01(-0.06%)
Apr 23, 2014 16.64 16.71 16.58 16.69 353,625 +0.02(+0.14%)
Apr 22, 2014 16.40 16.74 16.40 16.66 401,317 +0.23(+1.42%)
Apr 21, 2014 16.40 16.49 16.39 16.43 364,981 -0.02(-0.11%)
Apr 17, 2014 16.47 16.45 16.45 16.45 870,242 +0.03(+0.15%)
Apr 16, 2014 16.26 16.42 16.14 16.42 503,813 +0.30(+1.83%)
Apr 15, 2014 15.93 16.16 15.68 16.13 637,417 +0.29(+1.84%)
Apr 14, 2014 15.91 16.00 15.54 15.83 600,660 +0.24(+1.51%)
Apr 11, 2014 15.68 15.88 15.50 15.60 923,434 -0.37(-2.32%)
Apr 10, 2014 16.74 16.76 15.97 15.97 1,124,760 -0.74(-4.41%)
Apr 09, 2014 16.61 16.72 16.39 16.71 584,004 +0.26(+1.59%)
Apr 08, 2014 16.40 16.49 16.19 16.45 746,183 +0.06(+0.37%)
Apr 07, 2014 16.75 16.82 16.36 16.39 1,368,899 -0.48(-2.83%)
Apr 04, 2014 17.42 17.43 16.85 16.86 451,841 -0.40(-2.30%)
Apr 03, 2014 17.29 17.34 17.14 17.26 326,269 -0.06(-0.32%)
Apr 02, 2014 17.32 17.36 17.19 17.32 276,723 +0.03(+0.17%)
Apr 01, 2014 17.22 17.30 17.12 17.29 424,949 +0.16(+0.92%)
Mar 31, 2014 16.97 17.15 16.96 17.13 374,240 +0.36(+2.17%)
Mar 28, 2014 16.80 16.99 16.68 16.77 316,183 +0.11(+0.64%)
Mar 27, 2014 16.77 16.85 16.50 16.66 1,149,541 -0.18(-1.05%)
Mar 26, 2014 17.39 17.39 16.84 16.84 555,507 -0.37(-2.18%)
Mar 25, 2014 17.41 17.41 17.05 17.21 410,931 +0.00(+0.01%)
Mar 24, 2014 17.39 17.45 17.05 17.21 636,459 -0.08(-0.45%)
Mar 21, 2014 17.46 17.66 17.23 17.29 929,315 +0.00(+0.02%)
Mar 20, 2014 16.75 17.34 16.75 17.28 1,051,391 +0.44(+2.61%)
Mar 19, 2014 16.92 17.08 16.64 16.84 980,884 -0.11(-0.62%)
Mar 18, 2014 16.89 16.96 16.78 16.95 737,183 +0.17(+1.02%)
Mar 17, 2014 16.75 16.86 16.67 16.78 707,994 +0.31(+1.87%)
Mar 14, 2014 16.49 16.74 16.40 16.47 683,692 -0.13(-0.81%)
Mar 13, 2014 17.05 17.10 16.53 16.60 786,945 -0.36(-2.11%)
Mar 12, 2014 16.83 16.97 16.64 16.96 682,378 -0.02(-0.11%)
Mar 11, 2014 17.18 17.21 16.92 16.98 560,016 -0.18(-1.02%)
Mar 10, 2014 17.08 17.20 16.98 17.16 464,114 -0.02(-0.11%)
Mar 07, 2014 17.25 17.31 17.04 17.17 601,906 +0.11(+0.67%)
Mar 06, 2014 16.95 17.12 16.95 17.06 1,543,408 +0.19(+1.13%)
Mar 05, 2014 16.69 16.90 16.69 16.87 545,043 +0.19(+1.13%)
Mar 04, 2014 16.44 16.73 16.40 16.68 1,210,349 +0.61(+3.78%)
Mar 03, 2014 15.94 16.13 15.88 16.07 1,095,645 -0.28(-1.74%)
Feb 28, 2014 16.20 16.51 16.17 16.36 825,562 +0.19(+1.15%)
Feb 27, 2014 15.98 16.18 15.92 16.17 242,979 +0.13(+0.82%)
Feb 26, 2014 16.10 16.16 15.90 16.04 481,359 +0.00(+0.03%)
Feb 25, 2014 16.17 16.24 16.00 16.03 412,781 -0.15(-0.95%)
Feb 24, 2014 16.00 16.35 15.94 16.19 548,715 +0.24(+1.54%)
Feb 21, 2014 15.98 16.07 15.90 15.94 361,719 +0.03(+0.19%)
Feb 20, 2014 15.84 15.99 15.71 15.91 426,839 +0.04(+0.28%)
Feb 19, 2014 16.14 16.35 15.82 15.87 636,881 -0.38(-2.35%)
Feb 18, 2014 16.17 16.29 16.11 16.25 474,915 +0.08(+0.51%)
Feb 14, 2014 16.10 16.17 16.17 16.17 1,035,811 +0.07(+0.46%)
Feb 13, 2014 15.72 16.12 15.71 16.09 585,597 +0.12(+0.76%)
Feb 12, 2014 16.01 16.11 15.88 15.97 504,690 +0.02(+0.10%)
Feb 11, 2014 15.75 16.03 15.66 15.96 760,599 +0.29(+1.84%)
Feb 10, 2014 15.67 15.67 15.50 15.67 521,920 +0.05(+0.30%)
Feb 07, 2014 15.37 15.63 15.29 15.62 1,028,210 +0.36(+2.37%)
Feb 06, 2014 14.88 15.27 14.88 15.26 1,328,952 +0.40(+2.71%)
Feb 05, 2014 14.81 14.93 14.63 14.86 480,637 -0.01(-0.08%)
Feb 04, 2014 14.75 15.01 14.63 14.87 846,400 +0.25(+1.74%)
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.