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, 2018 35.96 36.22 35.30 35.30 64,627 -0.50(-1.39%)
Apr 27, 2018 35.55 35.94 35.48 35.80 54,861 +0.20(+0.58%)
Apr 26, 2018 35.19 35.91 35.19 35.60 75,645 +0.44(+1.24%)
Apr 25, 2018 35.23 35.48 34.65 35.16 112,340 -0.15(-0.42%)
Apr 24, 2018 36.06 36.34 34.88 35.31 143,434 -0.37(-1.04%)
Apr 23, 2018 35.94 35.95 35.44 35.68 101,229 -0.04(-0.10%)
Apr 20, 2018 35.98 36.12 35.47 35.72 267,711 -0.09(-0.26%)
Apr 19, 2018 35.41 35.91 35.41 35.81 179,024 +0.52(+1.49%)
Apr 18, 2018 35.64 35.80 35.23 35.29 85,338 -0.19(-0.53%)
Apr 17, 2018 35.82 35.95 35.34 35.47 346,764 +0.18(+0.50%)
Apr 16, 2018 35.22 35.65 35.19 35.30 147,435 +0.33(+0.94%)
Apr 13, 2018 36.15 36.21 34.64 34.97 429,942 -0.70(-1.95%)
Apr 12, 2018 35.34 36.05 35.30 35.66 289,150 +0.79(+2.27%)
Apr 11, 2018 34.87 35.40 34.58 34.87 112,985 -0.62(-1.76%)
Apr 10, 2018 35.60 35.85 35.19 35.49 218,490 +0.83(+2.39%)
Apr 09, 2018 34.75 35.85 34.57 34.67 227,580 +0.20(+0.59%)
Apr 06, 2018 35.15 35.77 33.96 34.46 275,803 -1.57(-4.37%)
Apr 05, 2018 36.06 36.39 35.79 36.04 110,444 +0.45(+1.26%)
Apr 04, 2018 33.58 35.72 33.51 35.59 159,846 +0.70(+2.01%)
Apr 03, 2018 34.41 34.95 34.02 34.89 140,664 +0.84(+2.47%)
Apr 02, 2018 35.39 35.48 33.28 34.05 595,401 -1.48(-4.17%)
Mar 29, 2018 35.53 35.53 35.53 0 +0.84(+2.42%)
Mar 28, 2018 34.48 35.04 34.05 34.69 283,152 +0.31(+0.90%)
Mar 27, 2018 35.80 35.93 33.97 34.38 286,588 -1.15(-3.24%)
Mar 26, 2018 34.74 35.62 34.37 35.53 290,959 +1.91(+5.69%)
Mar 23, 2018 35.46 35.74 33.51 33.62 619,970 -1.87(-5.28%)
Mar 22, 2018 37.00 37.30 35.41 35.49 532,400 -2.30(-6.09%)
Mar 21, 2018 37.94 38.61 37.69 37.79 167,740 -0.16(-0.42%)
Mar 20, 2018 38.02 38.12 37.83 37.95 52,677 +0.15(+0.40%)
Mar 19, 2018 38.32 38.32 37.17 37.80 159,855 -0.63(-1.63%)
Mar 16, 2018 38.30 38.81 38.30 38.42 104,449 +0.27(+0.69%)
Mar 15, 2018 38.39 38.44 37.99 38.16 215,177 +0.06(+0.16%)
Mar 14, 2018 39.06 39.10 37.95 38.10 271,453 -0.69(-1.78%)
Mar 13, 2018 39.76 39.79 38.61 38.78 249,947 -0.64(-1.62%)
Mar 12, 2018 39.67 39.77 39.27 39.42 266,536 -0.16(-0.39%)
Mar 09, 2018 38.66 39.60 38.46 39.58 243,582 +1.52(+4.01%)
Mar 08, 2018 38.10 38.10 37.41 38.05 114,114 +0.20(+0.52%)
Mar 07, 2018 37.99 37.86 125,941 +0.06(+0.17%)
Mar 06, 2018 37.84 37.89 37.14 37.79 168,427 +0.32(+0.85%)
Mar 05, 2018 35.98 37.80 35.96 37.47 210,783 +0.97(+2.67%)
Mar 02, 2018 35.73 36.62 35.24 36.50 233,598 +0.22(+0.60%)
Mar 01, 2018 37.37 37.85 35.95 36.28 437,097 -1.05(-2.80%)
Feb 28, 2018 38.38 38.73 37.33 37.33 172,178 -0.77(-2.02%)
Feb 27, 2018 39.06 39.40 38.10 38.10 354,136 -0.94(-2.40%)
Feb 26, 2018 38.44 39.04 38.19 39.04 203,259 +0.95(+2.48%)
Feb 23, 2018 37.28 38.10 36.90 38.09 199,032 +1.12(+3.02%)
Feb 22, 2018 36.87 36.98 115,738 -0.36(-0.97%)
Feb 21, 2018 37.62 38.55 37.34 37.34 190,047 -0.30(-0.80%)
Feb 20, 2018 37.78 38.11 37.45 37.64 236,822 -0.40(-1.04%)
Feb 16, 2018 38.04 38.04 38.04 0 +0.15(+0.40%)
Feb 15, 2018 37.39 37.42 37.89 334,622 +0.50(+1.33%)
Feb 14, 2018 35.85 37.43 35.81 37.39 194,160 +1.31(+3.63%)
Feb 13, 2018 35.40 36.19 35.30 36.08 69,644 +0.36(+1.00%)
Feb 12, 2018 35.54 36.15 34.82 35.72 297,468 +0.81(+2.32%)
Feb 09, 2018 34.58 35.40 32.80 34.91 731,914 +1.27(+3.77%)
Feb 08, 2018 36.93 36.93 33.65 33.65 672,871 -2.99(-8.15%)
Feb 07, 2018 36.50 37.61 36.21 36.63 359,519 -0.01(-0.03%)
Feb 06, 2018 34.11 36.79 34.00 36.64 559,090 +0.07(+0.20%)
Feb 05, 2018 37.70 38.59 34.97 36.57 719,722 -2.48(-6.35%)
Feb 02, 2018 40.47 40.47 38.94 39.05 378,263 -1.58(-3.89%)
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.