Skip to main content

Ultra Financials 2X ETF (NY: UYG )

64.14 -0.29 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.58 27.58 26.76 27.45 82,958 -0.09(-0.32%)
Jul 30, 2020 27.36 27.58 26.92 27.54 82,024 -0.80(-2.82%)
Jul 29, 2020 27.36 28.36 27.36 28.34 65,847 +1.03(+3.77%)
Jul 28, 2020 27.03 27.56 27.01 27.31 98,388 +0.10(+0.36%)
Jul 27, 2020 27.19 27.26 26.63 27.21 59,393 -0.11(-0.39%)
Jul 24, 2020 27.54 27.74 27.23 27.32 105,132 -0.32(-1.16%)
Jul 23, 2020 27.59 27.93 27.40 27.64 46,430 -0.03(-0.10%)
Jul 22, 2020 27.15 27.70 27.15 27.66 87,889 +0.28(+1.01%)
Jul 21, 2020 27.03 27.67 27.03 27.39 150,140 +0.64(+2.39%)
Jul 20, 2020 26.69 27.00 26.55 26.75 81,465 -0.19(-0.69%)
Jul 17, 2020 27.08 27.14 26.68 26.94 39,734 -0.05(-0.20%)
Jul 16, 2020 26.72 27.36 26.72 26.99 237,276 -0.31(-1.14%)
Jul 15, 2020 27.27 27.38 26.79 27.30 203,572 +1.00(+3.78%)
Jul 14, 2020 25.67 26.36 25.39 26.31 94,664 +0.53(+2.07%)
Jul 13, 2020 26.60 26.71 25.75 25.77 163,277 -0.20(-0.79%)
Jul 10, 2020 24.78 26.00 24.78 25.98 116,839 +1.13(+4.54%)
Jul 09, 2020 25.65 25.74 24.34 24.85 195,310 -0.88(-3.42%)
Jul 08, 2020 25.42 25.88 25.20 25.73 82,802 +0.28(+1.08%)
Jul 07, 2020 26.02 26.11 25.30 25.45 115,419 -1.03(-3.89%)
Jul 06, 2020 26.79 26.96 26.32 26.48 239,479 +0.64(+2.47%)
Jul 02, 2020 26.87 26.91 25.71 25.84 109,297 +0.07(+0.28%)
Jul 01, 2020 25.93 26.29 25.55 25.77 257,781 -0.06(-0.24%)
Jun 30, 2020 24.92 26.00 24.88 25.83 203,888 +0.71(+2.83%)
Jun 29, 2020 24.90 25.22 24.57 25.12 77,994 +0.63(+2.58%)
Jun 26, 2020 25.56 25.72 24.43 24.49 196,870 -1.87(-7.11%)
Jun 25, 2020 25.04 26.39 24.91 26.37 221,881 +1.17(+4.65%)
Jun 24, 2020 26.37 26.56 24.84 25.20 277,330 -1.91(-7.03%)
Jun 23, 2020 27.72 27.78 27.03 27.10 323,201 +0.20(+0.73%)
Jun 22, 2020 26.73 27.12 26.31 26.91 165,109 -0.07(-0.26%)
Jun 19, 2020 28.44 28.44 26.56 26.98 210,525 -0.55(-2.00%)
Jun 18, 2020 27.09 27.85 27.09 27.53 111,099 -0.09(-0.32%)
Jun 17, 2020 28.48 28.57 27.55 27.62 124,159 -0.80(-2.81%)
Jun 16, 2020 29.66 29.66 27.49 28.41 346,650 +0.92(+3.35%)
Jun 15, 2020 25.35 27.64 25.01 27.49 420,001 +0.62(+2.31%)
Jun 12, 2020 27.33 27.33 25.61 26.87 369,631 +1.58(+6.24%)
Jun 11, 2020 27.07 27.86 25.29 25.29 502,135 -4.58(-15.32%)
Jun 10, 2020 31.49 31.49 29.87 29.87 223,925 -1.90(-5.97%)
Jun 09, 2020 31.75 32.20 31.27 31.77 161,903 -1.16(-3.53%)
Jun 08, 2020 32.89 32.93 32.10 32.93 224,047 +1.17(+3.69%)
Jun 05, 2020 32.53 32.63 31.47 31.76 341,216 +2.20(+7.44%)
Jun 04, 2020 28.88 29.56 28.38 29.56 227,468 +0.52(+1.80%)
Jun 03, 2020 28.25 29.19 28.12 29.03 247,589 +1.80(+6.61%)
Jun 02, 2020 27.31 27.51 26.92 27.23 129,482 +0.42(+1.55%)
Jun 01, 2020 26.35 27.00 26.13 26.82 65,275 +0.67(+2.54%)
May 29, 2020 26.13 26.57 25.68 26.15 227,552 -0.54(-2.03%)
May 28, 2020 27.78 27.84 26.50 26.69 146,038 -0.48(-1.76%)
May 27, 2020 27.35 27.35 26.04 27.17 305,916 +1.61(+6.31%)
May 26, 2020 24.89 25.94 24.89 25.56 274,473 +2.08(+8.84%)
May 22, 2020 23.44 23.50 23.02 23.48 56,042 +0.04(+0.19%)
May 21, 2020 23.63 23.82 23.19 23.44 246,775 -0.22(-0.94%)
May 20, 2020 23.47 23.83 23.34 23.66 217,923 +0.94(+4.14%)
May 19, 2020 23.51 23.67 22.72 22.72 355,320 -0.90(-3.79%)
May 18, 2020 22.82 23.90 22.79 23.62 256,306 +2.26(+10.59%)
May 15, 2020 21.12 21.44 20.82 21.35 77,467 -0.16(-0.74%)
May 14, 2020 19.98 21.51 19.47 21.51 455,032 +0.83(+4.03%)
May 13, 2020 21.80 21.80 20.34 20.68 322,326 -1.19(-5.43%)
May 12, 2020 23.52 23.52 21.86 21.87 173,441 -1.48(-6.34%)
May 11, 2020 23.58 23.75 23.11 23.35 79,964 -0.75(-3.13%)
May 08, 2020 23.86 24.15 23.68 24.10 114,001 +0.99(+4.30%)
May 07, 2020 22.75 23.80 22.75 23.11 78,777 +0.98(+4.41%)
May 06, 2020 23.37 23.46 22.14 22.14 94,969 -0.91(-3.96%)
May 05, 2020 23.74 23.90 23.00 23.05 63,987 +0.09(+0.39%)
May 04, 2020 22.63 23.01 22.17 22.96 93,505 -0.25(-1.07%)
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.