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 )

28.22 +0.45 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 29, 2009 4.309 4.409 4.252 4.398 24,475,364 +0.18(+4.31%)
May 28, 2009 4.158 4.236 4.001 4.216 22,299,656 +0.15(+3.60%)
May 27, 2009 4.243 4.374 4.048 4.070 23,643,302 -0.14(-3.32%)
May 26, 2009 3.923 4.247 3.841 4.209 20,746,286 +0.16(+4.06%)
May 22, 2009 4.052 4.161 3.955 4.045 14,307,798 +0.08(+1.90%)
May 21, 2009 4.092 4.127 3.859 3.970 18,271,716 -0.26(-6.18%)
May 20, 2009 4.283 4.573 4.187 4.232 24,653,760 +0.08(+1.87%)
May 19, 2009 4.036 4.265 4.028 4.154 21,616,046 +0.14(+3.37%)
May 18, 2009 3.804 4.034 3.765 4.019 19,007,774 +0.31(+8.24%)
May 15, 2009 3.766 3.888 3.608 3.713 16,582,446 -0.04(-1.06%)
May 14, 2009 3.557 3.826 3.502 3.753 20,364,532 +0.16(+4.44%)
May 13, 2009 3.872 3.886 3.537 3.593 31,601,326 -0.34(-8.63%)
May 12, 2009 4.103 4.181 3.866 3.932 15,834,263 -0.11(-2.69%)
May 11, 2009 4.107 4.107 3.934 4.041 17,875,528 -0.21(-4.91%)
May 08, 2009 4.125 4.276 4.028 4.249 27,978,942 +0.25(+6.15%)
May 07, 2009 4.393 4.416 3.886 4.003 33,052,308 -0.21(-5.05%)
May 06, 2009 4.258 4.351 4.139 4.216 26,696,310 +0.09(+2.20%)
May 05, 2009 4.245 4.254 3.997 4.125 23,465,380 -0.10(-2.36%)
May 04, 2009 3.868 4.225 3.863 4.225 31,481,148 +0.48(+12.72%)
May 01, 2009 3.655 3.872 3.613 3.748 19,770,090 +0.11(+3.11%)
Apr 30, 2009 3.586 3.755 3.582 3.635 33,335,626 +0.19(+5.61%)
Apr 29, 2009 3.333 3.535 3.316 3.442 23,487,126 +0.18(+5.51%)
Apr 28, 2009 3.227 3.347 3.176 3.262 13,348,345 -0.07(-2.00%)
Apr 27, 2009 3.298 3.431 3.242 3.329 24,742,912 -0.15(-4.27%)
Apr 24, 2009 3.251 3.535 3.251 3.478 35,019,152 +0.29(+9.04%)
Apr 23, 2009 3.254 3.265 3.118 3.189 18,964,452 -0.02(-0.48%)
Apr 22, 2009 3.092 3.407 3.047 3.205 29,608,352 +0.06(+2.05%)
Apr 21, 2009 2.905 3.160 2.870 3.140 22,204,256 +0.15(+4.97%)
Apr 20, 2009 3.238 3.258 2.952 2.992 21,181,348 -0.38(-11.19%)
Apr 17, 2009 3.342 3.402 3.258 3.369 24,529,080 +0.01(+0.40%)
Apr 16, 2009 3.349 3.415 3.205 3.356 23,103,600 +0.04(+1.27%)
Apr 15, 2009 3.191 3.322 3.154 3.313 17,509,958 +0.07(+2.26%)
Apr 14, 2009 3.300 3.438 3.225 3.240 24,496,196 -0.12(-3.44%)
Apr 13, 2009 3.185 3.427 3.145 3.356 20,350,924 +0.11(+3.42%)
Apr 09, 2009 3.183 3.278 3.140 3.245 25,783,078 +0.27(+9.11%)
Apr 08, 2009 2.923 2.996 2.837 2.974 17,446,792 +0.07(+2.51%)
Apr 07, 2009 2.974 3.007 2.874 2.901 25,621,104 -0.22(-7.10%)
Apr 06, 2009 3.114 3.129 2.985 3.123 28,018,034 -0.12(-3.69%)
Apr 03, 2009 3.101 3.265 3.072 3.242 42,506,432 +0.12(+3.84%)
Apr 02, 2009 3.098 3.220 3.050 3.123 47,326,308 +0.27(+9.40%)
Apr 01, 2009 2.559 2.916 2.542 2.854 34,534,580 +0.20(+7.43%)
Mar 31, 2009 2.710 2.768 2.604 2.657 33,550,392 +0.04(+1.53%)
Mar 30, 2009 2.686 2.690 2.550 2.617 29,257,848 -0.42(-13.74%)
Mar 26, 2009 2.936 3.094 2.921 3.034 52,430,216 +0.21(+7.55%)
Mar 25, 2009 2.859 3.012 2.672 2.821 48,816,240 +0.00(+0.16%)
Mar 24, 2009 2.746 2.903 2.697 2.817 30,978,740 +0.00(+0.16%)
Mar 23, 2009 2.726 2.828 2.712 2.812 37,971,220 +0.30(+12.11%)
Mar 20, 2009 2.661 2.664 2.460 2.508 24,526,116 -0.15(-5.67%)
Mar 19, 2009 2.639 2.728 2.588 2.659 58,309,360 +0.16(+6.29%)
Mar 18, 2009 2.262 2.508 2.222 2.502 32,520,632 +0.18(+7.74%)
Mar 17, 2009 2.247 2.331 2.173 2.322 21,177,016 +0.02(+1.06%)
Mar 16, 2009 2.287 2.448 2.287 2.298 27,444,980 +0.04(+1.57%)
Mar 13, 2009 2.318 2.324 2.196 2.262 0 -0.01(-0.29%)
Mar 12, 2009 2.109 2.269 2.049 2.269 32,921,502 +0.13(+5.90%)
Mar 11, 2009 2.142 2.182 2.067 2.142 41,373,368 +0.07(+3.43%)
Mar 10, 2009 1.934 2.085 1.912 2.071 42,214,344 +0.24(+13.14%)
Mar 09, 2009 1.841 1.941 1.796 1.831 41,539,504 -0.04(-2.19%)
Mar 06, 2009 1.896 1.956 1.761 1.872 0 +0.04(+2.30%)
Mar 05, 2009 1.885 1.967 1.790 1.830 29,951,370 -0.16(-8.03%)
Mar 04, 2009 1.963 2.067 1.954 1.989 50,389,004 +0.22(+12.13%)
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.