Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.99 +0.42 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 30.64 30.93 30.50 30.82 70,242 +0.32(+1.05%)
Jul 28, 2017 30.48 30.58 30.29 30.50 62,429 -0.03(-0.10%)
Jul 27, 2017 30.78 30.81 30.31 30.53 126,859 -0.29(-0.93%)
Jul 26, 2017 31.11 31.23 30.74 30.82 57,133 -0.25(-0.79%)
Jul 25, 2017 30.83 31.20 30.83 31.06 300,524 +0.58(+1.89%)
Jul 24, 2017 30.17 30.54 30.10 30.49 107,376 +0.17(+0.56%)
Jul 21, 2017 30.19 30.46 30.19 30.32 91,790 +0.01(+0.02%)
Jul 20, 2017 30.34 30.49 30.24 30.31 125,930 -0.01(-0.02%)
Jul 19, 2017 30.16 30.36 30.13 30.32 136,653 +0.17(+0.57%)
Jul 18, 2017 29.96 30.17 29.90 30.15 149,780 -0.10(-0.32%)
Jul 17, 2017 30.13 30.33 30.02 30.24 53,818 -0.01(-0.04%)
Jul 14, 2017 30.41 29.71 30.26 208,213 -0.07(-0.25%)
Jul 13, 2017 30.15 30.33 30.09 30.33 136,887 +0.28(+0.94%)
Jul 12, 2017 29.86 30.13 29.86 30.05 181,625 +0.22(+0.75%)
Jul 11, 2017 30.13 30.13 29.60 29.83 111,207 -0.26(-0.87%)
Jul 10, 2017 30.24 30.24 30.05 30.09 129,947 -0.13(-0.44%)
Jul 07, 2017 30.11 30.30 29.91 30.22 159,382 +0.33(+1.10%)
Jul 06, 2017 30.42 30.42 29.83 29.89 124,704 -0.56(-1.85%)
Jul 05, 2017 30.52 30.57 30.27 30.45 217,511 -0.03(-0.11%)
Jul 03, 2017 30.10 30.75 30.10 30.49 269,783 +0.73(+2.45%)
Jun 30, 2017 30.25 30.25 29.70 29.76 76,921 -0.09(-0.31%)
Jun 29, 2017 30.46 30.63 29.56 29.85 168,453 +0.12(+0.40%)
Jun 28, 2017 29.40 29.82 29.36 29.73 248,413 +0.67(+2.30%)
Jun 27, 2017 29.05 29.44 29.03 29.06 74,965 +0.14(+0.49%)
Jun 26, 2017 28.68 29.11 28.68 28.92 59,096 +0.31(+1.07%)
Jun 23, 2017 28.94 28.94 28.54 28.61 54,821 -0.10(-0.35%)
Jun 22, 2017 28.78 28.89 28.61 28.71 81,269 -0.24(-0.84%)
Jun 21, 2017 29.42 29.42 28.93 28.96 131,274 -0.41(-1.38%)
Jun 20, 2017 29.68 29.68 29.34 29.36 46,318 -0.38(-1.28%)
Jun 19, 2017 29.62 29.83 29.58 29.74 226,418 +0.39(+1.32%)
Jun 16, 2017 29.46 29.46 29.23 29.36 61,272 -0.07(-0.23%)
Jun 15, 2017 29.21 29.58 29.09 29.42 80,144 -0.14(-0.47%)
Jun 14, 2017 29.26 29.57 28.94 29.56 177,831 +0.12(+0.40%)
Jun 13, 2017 29.38 29.50 29.24 29.45 136,630 +0.27(+0.94%)
Jun 12, 2017 29.26 29.33 28.91 29.17 123,477 +0.09(+0.31%)
Jun 09, 2017 28.53 29.10 28.53 29.08 417,928 +0.82(+2.90%)
Jun 08, 2017 27.78 28.49 27.78 28.26 271,482 +0.45(+1.60%)
Jun 07, 2017 27.54 27.88 27.54 27.82 191,729 +0.39(+1.41%)
Jun 06, 2017 27.38 27.61 27.29 27.43 160,081 -0.29(-1.03%)
Jun 05, 2017 27.73 27.96 27.68 27.72 53,886 +0.04(+0.13%)
Jun 02, 2017 27.49 27.88 27.46 27.68 197,777 -0.07(-0.26%)
Jun 01, 2017 27.39 27.75 27.16 27.75 110,400 +0.59(+2.17%)
May 31, 2017 27.42 27.42 26.83 27.16 156,002 -0.26(-0.96%)
May 30, 2017 27.63 27.63 27.38 27.42 42,966 -0.34(-1.22%)
May 26, 2017 27.80 27.84 27.74 27.76 47,038 -0.12(-0.42%)
May 25, 2017 27.83 28.04 27.79 27.88 99,935 +0.14(+0.50%)
May 24, 2017 27.68 27.78 27.58 27.74 121,331 +0.11(+0.38%)
May 23, 2017 27.38 27.75 27.20 27.64 98,054 +0.34(+1.24%)
May 22, 2017 27.23 27.36 27.07 27.30 80,525 +0.22(+0.82%)
May 19, 2017 26.75 27.35 26.75 27.08 146,613 +0.39(+1.48%)
May 18, 2017 26.47 26.92 26.46 26.68 275,075 +0.11(+0.41%)
May 17, 2017 27.18 27.55 26.45 26.57 598,151 -1.16(-4.19%)
May 16, 2017 27.85 27.85 27.55 27.73 94,975 -0.00(-0.01%)
May 15, 2017 27.42 27.81 27.42 27.74 189,101 +0.39(+1.44%)
May 12, 2017 27.37 27.40 27.15 27.34 258,615 -0.21(-0.77%)
May 11, 2017 27.68 27.68 27.20 27.55 190,398 -0.32(-1.14%)
May 10, 2017 27.58 27.90 27.58 27.87 90,067 +0.21(+0.74%)
May 09, 2017 27.96 28.09 27.54 27.66 46,626 -0.24(-0.87%)
May 08, 2017 28.04 28.06 27.82 27.91 88,134 -0.15(-0.53%)
May 05, 2017 28.17 28.19 27.86 28.06 69,150 +0.04(+0.13%)
May 04, 2017 28.17 28.29 27.77 28.02 85,488 +0.04(+0.15%)
May 03, 2017 27.82 27.99 27.78 27.98 91,707 +0.11(+0.38%)
May 02, 2017 27.92 28.03 27.72 27.87 105,542 -0.05(-0.17%)
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.