Skip to main content

Ultra Financials 2X ETF (NY: UYG )

68.32 +0.84 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.66 20.66 20.21 20.37 224,315 -0.35(-1.69%)
Apr 29, 2015 20.60 20.90 20.60 20.72 138,846 -0.03(-0.16%)
Apr 28, 2015 20.53 20.77 20.34 20.76 151,817 +0.21(+1.04%)
Apr 27, 2015 20.68 20.94 20.52 20.54 265,453 -0.16(-0.79%)
Apr 24, 2015 20.79 20.79 20.65 20.70 147,328 -0.09(-0.43%)
Apr 23, 2015 20.65 20.90 20.65 20.79 129,571 +0.03(+0.14%)
Apr 22, 2015 20.47 20.81 20.41 20.77 408,023 +0.33(+1.64%)
Apr 21, 2015 20.70 20.74 20.40 20.43 158,660 -0.13(-0.64%)
Apr 20, 2015 20.59 20.69 20.53 20.56 234,442 +0.18(+0.88%)
Apr 17, 2015 20.71 20.71 20.27 20.38 492,087 -0.54(-2.59%)
Apr 16, 2015 20.90 21.06 20.69 20.92 283,544 +0.03(+0.14%)
Apr 15, 2015 20.81 21.04 20.78 20.90 318,187 +0.15(+0.71%)
Apr 14, 2015 20.77 20.84 20.56 20.75 163,951 -0.01(-0.03%)
Apr 13, 2015 20.58 20.89 20.58 20.75 425,306 +0.10(+0.47%)
Apr 10, 2015 20.72 20.75 20.62 20.66 112,033 +0.00(+0.00%)
Apr 09, 2015 20.60 20.70 20.44 20.66 205,465 -0.03(-0.13%)
Apr 08, 2015 20.57 20.80 20.57 20.68 140,875 +0.15(+0.71%)
Apr 07, 2015 20.73 20.80 20.54 20.54 190,027 -0.19(-0.91%)
Apr 06, 2015 20.41 20.82 20.39 20.73 120,394 +0.06(+0.27%)
Apr 02, 2015 20.44 20.67 20.67 20.67 224,095 +0.23(+1.10%)
Apr 01, 2015 20.45 20.55 20.21 20.44 137,407 -0.03(-0.16%)
Mar 31, 2015 20.50 20.67 20.43 20.48 268,836 -0.27(-1.32%)
Mar 30, 2015 20.55 20.83 20.49 20.75 175,184 +0.53(+2.62%)
Mar 27, 2015 20.22 20.27 20.09 20.22 231,229 -0.04(-0.22%)
Mar 26, 2015 20.18 20.43 19.97 20.26 387,954 -0.05(-0.27%)
Mar 25, 2015 20.90 20.98 20.32 20.32 290,302 -0.64(-3.05%)
Mar 24, 2015 21.18 21.22 20.95 20.96 188,666 -0.32(-1.48%)
Mar 23, 2015 21.47 21.58 21.27 21.27 154,939 -0.17(-0.81%)
Mar 20, 2015 21.11 21.50 21.03 21.45 687,523 +0.54(+2.60%)
Mar 19, 2015 21.15 21.15 20.77 20.90 187,175 -0.31(-1.44%)
Mar 18, 2015 20.87 21.29 20.71 21.21 305,825 +0.25(+1.21%)
Mar 17, 2015 20.84 21.03 20.72 20.96 206,725 -0.07(-0.33%)
Mar 16, 2015 20.66 21.07 20.66 21.03 291,407 +0.43(+2.08%)
Mar 13, 2015 20.79 20.80 20.35 20.60 376,473 -0.29(-1.38%)
Mar 12, 2015 20.21 20.89 20.21 20.89 724,530 +0.84(+4.20%)
Mar 11, 2015 19.93 20.13 19.90 20.04 149,090 +0.20(+1.01%)
Mar 10, 2015 20.38 20.38 19.84 19.84 346,459 -0.77(-3.72%)
Mar 09, 2015 20.44 20.66 20.43 20.61 184,861 +0.20(+0.99%)
Mar 06, 2015 20.80 21.04 20.36 20.41 310,603 -0.38(-1.82%)
Mar 05, 2015 20.69 20.83 20.62 20.79 113,233 +0.16(+0.79%)
Mar 04, 2015 20.73 20.91 20.49 20.62 239,721 -0.29(-1.39%)
Mar 03, 2015 20.95 20.95 20.72 20.91 113,432 -0.10(-0.48%)
Mar 02, 2015 20.69 21.02 20.68 21.01 215,521 +0.33(+1.61%)
Feb 27, 2015 20.76 20.84 20.68 20.68 179,217 -0.14(-0.68%)
Feb 26, 2015 20.91 20.98 20.73 20.82 168,420 -0.13(-0.63%)
Feb 25, 2015 20.90 21.09 20.89 20.95 150,531 +0.02(+0.11%)
Feb 24, 2015 20.85 21.06 20.85 20.93 253,173 +0.12(+0.58%)
Feb 23, 2015 20.87 20.88 20.64 20.81 99,866 -0.11(-0.50%)
Feb 20, 2015 20.48 20.94 20.31 20.91 334,874 +0.35(+1.68%)
Feb 19, 2015 20.70 20.72 20.53 20.57 686,856 -0.18(-0.89%)
Feb 18, 2015 20.91 20.91 20.67 20.75 110,493 -0.20(-0.95%)
Feb 17, 2015 20.78 21.05 20.76 20.95 208,408 +0.10(+0.49%)
Feb 13, 2015 20.94 20.85 20.85 20.85 596,303 -0.01(-0.07%)
Feb 12, 2015 20.56 20.92 20.49 20.86 172,963 +0.47(+2.29%)
Feb 11, 2015 20.40 20.50 20.18 20.40 170,294 +0.00(+0.00%)
Feb 10, 2015 20.24 20.45 20.12 20.40 239,195 +0.26(+1.29%)
Feb 09, 2015 20.24 20.31 20.07 20.14 475,445 -0.21(-1.01%)
Feb 06, 2015 20.43 20.74 20.26 20.34 493,540 +0.11(+0.54%)
Feb 05, 2015 19.88 20.26 19.88 20.23 190,724 +0.46(+2.32%)
Feb 04, 2015 19.77 20.05 19.72 19.77 345,799 -0.06(-0.30%)
Feb 03, 2015 19.38 19.86 19.38 19.83 204,141 +0.63(+3.28%)
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.