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 )

27.62 +0.56 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2012 7.690 8.020 7.690 8.013 1,331,363 +0.39(+5.05%)
Oct 31, 2012 7.699 7.768 7.584 7.628 936,493 -0.03(-0.41%)
Oct 26, 2012 7.628 7.659 7.659 7.659 1,389,102 +0.04(+0.58%)
Oct 25, 2012 7.697 7.739 7.483 7.615 1,215,010 +0.01(+0.15%)
Oct 24, 2012 7.751 7.811 7.575 7.604 1,209,916 -0.03(-0.41%)
Oct 23, 2012 7.726 7.733 7.535 7.635 2,397,445 -0.38(-4.72%)
Oct 19, 2012 8.280 8.280 7.951 8.013 1,501,007 -0.36(-4.26%)
Oct 18, 2012 8.291 8.432 8.263 8.369 934,404 +0.01(+0.11%)
Oct 17, 2012 8.200 8.381 8.147 8.360 1,686,411 +0.20(+2.45%)
Oct 16, 2012 7.855 8.182 7.855 8.160 1,317,688 +0.38(+4.92%)
Oct 15, 2012 7.675 7.800 7.566 7.777 1,013,941 +0.11(+1.45%)
Oct 12, 2012 7.806 7.886 7.633 7.666 960,039 -0.16(-1.99%)
Oct 11, 2012 7.795 7.942 7.795 7.822 1,172,344 +0.14(+1.83%)
Oct 10, 2012 7.817 7.824 7.628 7.682 1,400,459 -0.14(-1.74%)
Oct 09, 2012 7.935 8.042 7.804 7.817 943,268 -0.11(-1.43%)
Oct 08, 2012 7.842 7.998 7.808 7.931 772,748 -0.03(-0.36%)
Oct 05, 2012 8.024 8.120 7.902 7.960 1,398,118 +0.05(+0.68%)
Oct 04, 2012 7.797 7.958 7.784 7.906 1,142,002 +0.20(+2.60%)
Oct 03, 2012 7.777 7.797 7.637 7.706 1,117,099 -0.06(-0.75%)
Oct 02, 2012 7.893 7.933 7.675 7.764 1,792,602 -0.11(-1.36%)
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.