Skip to main content

Ultra Financials 2X ETF (NY: UYG )

64.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 18.42 18.51 18.51 18.51 686,642 +0.15(+0.84%)
Aug 28, 2014 18.37 18.41 18.27 18.36 216,863 -0.15(-0.79%)
Aug 27, 2014 18.65 18.65 18.46 18.51 145,743 -0.06(-0.30%)
Aug 26, 2014 18.46 18.68 18.46 18.56 171,182 +0.10(+0.55%)
Aug 25, 2014 18.32 18.58 18.32 18.46 314,135 +0.26(+1.46%)
Aug 22, 2014 18.31 18.40 18.22 18.20 323,628 -0.13(-0.70%)
Aug 21, 2014 18.04 18.41 18.04 18.33 702,594 +0.34(+1.87%)
Aug 20, 2014 17.85 18.05 17.85 17.99 288,468 +0.10(+0.56%)
Aug 19, 2014 17.91 17.97 17.89 17.89 217,170 +0.06(+0.32%)
Aug 18, 2014 17.69 17.86 17.68 17.83 388,509 +0.35(+1.99%)
Aug 15, 2014 17.70 17.77 17.36 17.48 301,565 -0.14(-0.78%)
Aug 14, 2014 17.47 17.62 17.47 17.62 143,352 +0.18(+1.00%)
Aug 13, 2014 17.33 17.45 17.33 17.45 162,681 +0.22(+1.30%)
Aug 12, 2014 17.23 17.34 17.14 17.22 91,297 +0.02(+0.10%)
Aug 11, 2014 17.25 17.32 17.17 17.20 188,027 +0.08(+0.49%)
Aug 08, 2014 16.89 17.08 16.76 17.12 288,503 +0.28(+1.65%)
Aug 07, 2014 17.14 17.18 16.76 16.84 226,313 -0.15(-0.90%)
Aug 06, 2014 16.81 17.12 16.81 17.00 164,894 +0.15(+0.91%)
Aug 05, 2014 17.04 17.11 16.77 16.84 607,685 -0.32(-1.86%)
Aug 04, 2014 17.04 17.21 16.89 17.16 329,052 +0.22(+1.32%)
Aug 01, 2014 17.10 17.22 16.80 16.94 712,087 -0.23(-1.33%)
Jul 31, 2014 17.72 17.72 17.17 17.17 804,120 -0.69(-3.86%)
Jul 30, 2014 17.84 17.97 17.67 17.86 263,415 +0.12(+0.66%)
Jul 29, 2014 17.93 18.03 17.74 17.74 152,017 -0.20(-1.10%)
Jul 28, 2014 17.92 17.97 17.73 17.94 300,816 +0.01(+0.05%)
Jul 25, 2014 18.05 18.05 17.91 17.93 207,462 -0.25(-1.35%)
Jul 24, 2014 18.12 18.23 18.12 18.17 134,302 +0.08(+0.45%)
Jul 23, 2014 18.06 18.14 17.98 18.09 188,412 +0.08(+0.42%)
Jul 22, 2014 18.04 18.08 17.96 18.01 189,190 +0.12(+0.69%)
Jul 21, 2014 17.87 17.94 17.78 17.89 182,167 -0.11(-0.58%)
Jul 18, 2014 17.76 18.02 17.75 18.00 106,672 +0.39(+2.21%)
Jul 17, 2014 17.88 18.02 17.57 17.61 255,684 -0.46(-2.52%)
Jul 16, 2014 18.21 18.21 17.99 18.06 193,494 -0.07(-0.37%)
Jul 15, 2014 18.04 18.23 17.97 18.13 429,915 +0.22(+1.22%)
Jul 14, 2014 17.85 18.01 17.85 17.91 214,407 +0.22(+1.25%)
Jul 11, 2014 17.59 17.72 17.48 17.69 320,273 +0.02(+0.13%)
Jul 10, 2014 17.47 17.75 17.41 17.67 267,119 -0.18(-0.98%)
Jul 09, 2014 17.85 17.88 17.74 17.84 177,377 +0.06(+0.36%)
Jul 08, 2014 17.94 17.96 17.70 17.78 282,529 -0.26(-1.44%)
Jul 07, 2014 18.11 18.15 17.96 18.04 236,077 -0.15(-0.82%)
Jul 03, 2014 18.12 18.19 18.19 18.19 655,236 +0.23(+1.27%)
Jul 02, 2014 17.99 18.06 17.94 17.96 294,399 -0.04(-0.21%)
Jul 01, 2014 17.81 18.15 17.81 18.00 515,752 +0.25(+1.39%)
Jun 30, 2014 17.71 17.79 17.67 17.75 170,097 +0.01(+0.05%)
Jun 27, 2014 17.51 17.74 17.51 17.74 176,956 +0.10(+0.59%)
Jun 26, 2014 17.75 17.75 17.37 17.64 404,140 -0.08(-0.44%)
Jun 25, 2014 17.58 17.75 17.49 17.72 335,148 +0.06(+0.32%)
Jun 24, 2014 17.81 17.99 17.64 17.66 370,026 -0.24(-1.31%)
Jun 23, 2014 17.83 17.91 17.74 17.90 380,851 +0.06(+0.34%)
Jun 20, 2014 17.82 17.88 17.76 17.84 589,745 +0.10(+0.54%)
Jun 19, 2014 17.76 17.78 17.63 17.74 354,263 -0.06(-0.32%)
Jun 18, 2014 17.57 17.82 17.46 17.80 435,193 +0.22(+1.23%)
Jun 17, 2014 17.23 17.63 17.23 17.58 346,481 +0.32(+1.87%)
Jun 16, 2014 17.35 17.38 17.18 17.26 431,099 -0.16(-0.92%)
Jun 13, 2014 17.43 17.53 17.34 17.42 243,156 -0.01(-0.05%)
Jun 12, 2014 17.57 17.60 17.35 17.43 318,306 -0.17(-0.99%)
Jun 11, 2014 17.65 17.70 17.51 17.60 413,278 -0.22(-1.26%)
Jun 10, 2014 17.76 17.84 17.73 17.83 228,651 +0.05(+0.28%)
Jun 06, 2014 17.59 17.80 17.58 17.78 569,916 +0.23(+1.28%)
Jun 05, 2014 17.25 17.56 17.13 17.55 765,633 +0.33(+1.92%)
Jun 04, 2014 17.06 17.24 17.05 17.22 441,896 +0.12(+0.70%)
Jun 03, 2014 16.97 17.11 16.97 17.10 219,411 +0.03(+0.16%)
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.