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

Ultra Basic Materials 2X ETF (NY: UYM )

26.84 +0.31 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 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 (%)
Jan 31, 2013 8.663 8.764 8.608 8.668 863,904 -0.12(-1.37%)
Jan 30, 2013 8.945 9.023 8.755 8.789 803,985 -0.13(-1.50%)
Jan 29, 2013 8.813 8.943 8.791 8.922 1,100,511 +0.11(+1.24%)
Jan 28, 2013 9.021 9.021 8.749 8.813 836,786 -0.19(-2.08%)
Jan 25, 2013 8.967 9.001 8.862 9.001 710,132 +0.07(+0.80%)
Jan 24, 2013 8.936 9.059 8.853 8.929 882,418 -0.01(-0.07%)
Jan 23, 2013 9.043 9.043 8.893 8.936 549,991 -0.09(-1.01%)
Jan 22, 2013 8.853 9.052 8.851 9.027 1,127,782 +0.18(+1.99%)
Jan 18, 2013 8.695 8.858 8.695 8.851 685,271 +0.10(+1.17%)
Jan 17, 2013 8.688 8.804 8.679 8.748 717,889 +0.14(+1.61%)
Jan 16, 2013 8.677 8.677 8.545 8.610 570,113 -0.13(-1.43%)
Jan 15, 2013 8.637 8.766 8.675 8.735 758,084 +0.01(+0.10%)
Jan 14, 2013 8.730 8.800 8.695 8.726 433,029 -0.02(-0.26%)
Jan 11, 2013 8.735 8.797 8.663 8.748 892,755 -0.06(-0.66%)
Jan 10, 2013 8.869 8.869 8.672 8.806 744,429 +0.08(+0.87%)
Jan 09, 2013 8.713 8.759 8.681 8.730 808,513 +0.10(+1.11%)
Jan 08, 2013 8.704 8.715 8.518 8.634 595,803 -0.06(-0.69%)
Jan 07, 2013 8.646 8.722 8.596 8.695 685,061 -0.03(-0.33%)
Jan 04, 2013 8.503 8.746 8.503 8.724 795,162 +0.22(+2.63%)
Jan 03, 2013 8.617 8.697 8.447 8.500 883,771 -0.11(-1.27%)
Jan 02, 2013 8.596 8.610 8.505 8.610 1,216,390 +0.42(+5.13%)
Dec 31, 2012 7.889 8.235 7.858 8.190 970,772 +0.31(+3.97%)
Dec 28, 2012 7.929 8.017 7.860 7.878 1,231,058 -0.21(-2.62%)
Dec 27, 2012 8.090 8.199 7.871 8.090 1,010,273 -0.02(-0.30%)
Dec 26, 2012 8.099 8.217 8.092 8.114 476,341 +0.06(+0.76%)
Dec 24, 2012 7.958 8.086 7.953 8.053 460,708 +0.04(+0.47%)
Dec 21, 2012 7.782 8.060 7.782 8.015 629,440 -0.14(-1.75%)
Dec 20, 2012 8.024 8.160 7.964 8.158 1,330,469 +0.13(+1.61%)
Dec 19, 2012 8.129 8.171 8.025 8.029 1,361,854 -0.09(-1.10%)
Dec 18, 2012 7.924 8.131 7.906 8.118 1,052,254 +0.21(+2.65%)
Dec 17, 2012 7.844 7.913 7.802 7.909 821,434 +0.10(+1.28%)
Dec 14, 2012 7.662 7.864 7.662 7.808 927,400 +0.16(+2.13%)
Dec 13, 2012 7.693 7.795 7.584 7.646 837,518 -0.08(-1.09%)
Dec 12, 2012 7.788 7.864 7.695 7.731 1,239,818 +0.03(+0.38%)
Dec 11, 2012 7.646 7.751 7.619 7.702 1,188,778 +0.12(+1.53%)
Dec 10, 2012 7.428 7.610 7.428 7.586 863,691 +0.14(+1.94%)
Dec 07, 2012 7.352 7.443 7.328 7.441 1,081,010 +0.13(+1.77%)
Dec 06, 2012 7.239 7.332 7.216 7.312 841,916 +0.03(+0.37%)
Dec 05, 2012 7.323 7.377 7.161 7.285 1,290,557 -0.11(-1.45%)
Dec 04, 2012 7.303 7.503 7.294 7.392 1,019,929 -0.22(-2.92%)
Nov 30, 2012 7.608 7.679 7.557 7.615 987,556 +0.02(+0.26%)
Nov 29, 2012 7.575 7.650 7.501 7.595 1,252,451 +0.11(+1.43%)
Nov 28, 2012 7.303 7.495 7.212 7.488 1,549,990 +0.06(+0.87%)
Nov 27, 2012 7.477 7.555 7.417 7.423 1,040,429 -0.07(-0.89%)
Nov 26, 2012 7.439 7.490 7.350 7.490 1,049,131 -0.02(-0.30%)
Nov 23, 2012 7.379 7.524 7.370 7.512 538,344 +0.21(+2.83%)
Nov 21, 2012 7.290 7.325 7.236 7.305 1,051,634 +0.03(+0.46%)
Nov 20, 2012 7.239 7.368 7.176 7.272 1,289,668 -0.02(-0.31%)
Nov 19, 2012 7.170 7.308 7.094 7.294 1,857,461 +0.39(+5.68%)
Nov 16, 2012 6.878 6.955 6.720 6.903 1,753,615 +0.04(+0.55%)
Nov 15, 2012 7.009 7.041 6.798 6.865 1,597,997 -0.14(-2.06%)
Nov 14, 2012 7.283 7.285 6.974 7.009 1,824,180 -0.26(-3.55%)
Nov 13, 2012 7.279 7.414 7.203 7.268 1,317,117 -0.05(-0.67%)
Nov 12, 2012 7.397 7.397 7.290 7.317 666,270 -0.03(-0.39%)
Nov 09, 2012 7.319 7.557 7.303 7.345 1,735,838 -0.03(-0.42%)
Nov 08, 2012 7.639 7.642 7.339 7.377 1,846,531 -0.21(-2.82%)
Nov 07, 2012 7.677 7.715 7.432 7.590 1,874,933 -0.31(-3.89%)
Nov 06, 2012 7.780 7.973 7.746 7.897 1,068,000 +0.15(+1.98%)
Nov 05, 2012 7.613 7.764 7.597 7.744 1,216,156 +0.09(+1.13%)
Nov 02, 2012 8.033 8.071 7.657 7.657 2,005,154 -0.36(-4.44%)
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.