Skip to main content

Ultra Basic Materials 2X ETF (NY: UYM )

26.12 -0.57 (-2.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.