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 )

26.70 -0.48 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2016 9.242 9.242 8.995 9.039 12,477 -0.21(-2.25%)
Mar 30, 2016 9.244 9.320 9.244 9.246 25,316 +0.14(+1.55%)
Mar 29, 2016 8.813 9.110 8.791 9.105 58,235 +0.13(+1.39%)
Mar 28, 2016 8.902 9.025 8.902 8.980 46,215 +0.08(+0.87%)
Mar 24, 2016 8.741 8.902 8.902 8.902 103,841 +0.04(+0.48%)
Mar 23, 2016 9.048 9.048 8.853 8.859 37,925 -0.29(-3.18%)
Mar 22, 2016 9.033 9.218 9.007 9.150 17,284 -0.01(-0.13%)
Mar 21, 2016 9.235 9.235 9.044 9.162 105,719 -0.08(-0.82%)
Mar 18, 2016 9.360 9.426 9.195 9.238 143,364 +0.03(+0.28%)
Mar 17, 2016 8.811 9.233 8.811 9.212 130,027 +0.42(+4.80%)
Mar 16, 2016 8.392 8.794 8.392 8.790 79,779 +0.35(+4.10%)
Mar 15, 2016 8.425 8.455 8.370 8.443 16,906 -0.17(-2.00%)
Mar 14, 2016 8.684 8.684 8.563 8.615 31,283 -0.15(-1.69%)
Mar 11, 2016 8.667 8.806 8.667 8.764 70,243 +0.33(+3.91%)
Mar 10, 2016 8.396 8.399 8.271 8.434 37,738 +0.10(+1.19%)
Mar 09, 2016 8.307 8.426 8.243 8.335 44,769 +0.12(+1.43%)
Mar 08, 2016 8.415 8.459 8.162 8.217 113,163 -0.40(-4.65%)
Mar 07, 2016 8.375 8.626 8.375 8.618 86,483 +0.25(+3.04%)
Mar 04, 2016 8.177 8.500 8.172 8.363 117,330 +0.20(+2.39%)
Mar 03, 2016 8.175 8.198 8.113 8.168 24,243 +0.09(+1.14%)
Mar 02, 2016 7.887 8.076 7.861 8.076 52,289 +0.02(+0.20%)
Mar 01, 2016 7.852 8.081 7.817 8.059 73,451 +0.37(+4.78%)
Feb 29, 2016 7.772 7.958 7.692 7.692 33,295 -0.08(-1.03%)
Feb 26, 2016 7.732 7.821 7.694 7.772 68,189 +0.24(+3.19%)
Feb 25, 2016 7.385 7.548 7.270 7.531 119,812 +0.17(+2.34%)
Feb 24, 2016 7.058 7.359 6.999 7.359 71,177 +0.13(+1.86%)
Feb 23, 2016 7.569 7.569 7.209 7.225 66,530 -0.41(-5.43%)
Feb 22, 2016 7.560 7.697 7.558 7.640 77,610 +0.29(+3.88%)
Feb 19, 2016 7.451 7.451 7.318 7.355 91,410 -0.15(-2.04%)
Feb 18, 2016 7.607 7.607 7.432 7.508 52,212 -0.05(-0.62%)
Feb 17, 2016 7.421 7.604 7.421 7.555 247,035 +0.32(+4.40%)
Feb 16, 2016 7.159 7.237 7.015 7.237 29,946 +0.21(+3.05%)
Feb 12, 2016 6.780 7.022 7.022 7.022 106,513 +0.39(+5.82%)
Feb 11, 2016 6.655 6.735 6.511 6.636 113,095 -0.24(-3.46%)
Feb 10, 2016 7.086 7.220 6.857 6.874 100,869 -0.17(-2.41%)
Feb 09, 2016 6.869 7.114 6.869 7.044 123,699 +0.08(+1.22%)
Feb 08, 2016 7.244 7.244 6.796 6.959 92,721 -0.39(-5.26%)
Feb 05, 2016 7.423 7.515 7.293 7.345 139,053 -0.15(-1.98%)
Feb 04, 2016 7.204 7.645 7.204 7.494 475,237 +0.38(+5.37%)
Feb 03, 2016 6.803 7.121 6.742 7.112 145,096 +0.42(+6.27%)
Feb 02, 2016 6.683 6.714 6.551 6.692 106,080 -0.10(-1.46%)
Feb 01, 2016 6.659 6.822 6.544 6.791 68,402 +0.04(+0.63%)
Jan 29, 2016 6.471 6.756 6.421 6.749 58,213 +0.37(+5.84%)
Jan 28, 2016 6.438 6.450 6.311 6.377 46,157 +0.07(+1.05%)
Jan 27, 2016 6.483 6.598 6.304 6.311 32,976 -0.13(-2.01%)
Jan 26, 2016 6.323 6.475 6.235 6.440 67,918 +0.24(+3.84%)
Jan 25, 2016 6.311 6.473 6.198 6.202 35,034 -0.35(-5.30%)
Jan 22, 2016 6.577 6.725 6.469 6.549 46,191 +0.18(+2.88%)
Jan 21, 2016 6.261 6.398 6.153 6.366 30,163 +0.14(+2.28%)
Jan 20, 2016 6.120 6.320 5.844 6.224 140,984 -0.11(-1.79%)
Jan 19, 2016 6.549 6.601 6.191 6.337 91,690 -0.14(-2.18%)
Jan 15, 2016 6.520 6.478 6.478 6.478 89,114 -0.32(-4.65%)
Jan 14, 2016 6.575 6.874 6.539 6.794 58,607 +0.20(+3.03%)
Jan 13, 2016 7.032 7.061 6.589 6.594 76,388 -0.34(-4.86%)
Jan 12, 2016 7.072 7.079 6.756 6.930 126,466 +0.00(+0.00%)
Jan 11, 2016 7.249 7.279 6.811 6.930 45,987 -0.23(-3.17%)
Jan 08, 2016 7.442 7.442 7.152 7.157 111,495 -0.15(-2.06%)
Jan 07, 2016 7.465 7.590 7.227 7.308 51,877 -0.44(-5.63%)
Jan 06, 2016 7.989 8.003 7.678 7.743 82,690 -0.44(-5.38%)
Jan 05, 2016 8.269 8.271 8.057 8.184 47,858 -0.03(-0.33%)
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.