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: 4:10 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 31, 2016 10.03 10.04 9.883 9.895 25,087 -0.07(-0.71%)
May 27, 2016 9.964 9.966 9.966 9.966 5,086 -0.01(-0.13%)
May 26, 2016 10.28 10.28 9.979 9.979 41,680 -0.19(-1.87%)
May 25, 2016 10.01 10.21 9.994 10.17 34,399 +0.27(+2.69%)
May 24, 2016 9.796 9.931 9.789 9.902 27,901 +0.13(+1.28%)
May 23, 2016 9.584 9.853 9.584 9.777 17,983 +0.24(+2.47%)
May 20, 2016 9.508 9.633 9.501 9.541 49,640 +0.09(+1.00%)
May 19, 2016 9.206 9.447 9.206 9.447 35,454 +0.16(+1.68%)
May 18, 2016 9.645 9.673 9.273 9.291 20,433 -0.40(-4.10%)
May 17, 2016 9.685 9.902 9.659 9.688 16,245 -0.04(-0.44%)
May 16, 2016 9.414 9.761 9.414 9.730 35,225 +0.31(+3.33%)
May 13, 2016 9.574 9.655 9.395 9.416 35,068 -0.19(-1.94%)
May 12, 2016 9.907 9.907 9.574 9.603 38,590 +0.03(+0.32%)
May 11, 2016 9.678 9.709 9.570 9.572 29,181 -0.04(-0.37%)
May 10, 2016 9.367 9.610 9.341 9.607 56,197 +0.36(+3.93%)
May 09, 2016 9.558 9.558 9.242 9.244 100,832 -0.41(-4.21%)
May 06, 2016 9.423 9.657 9.414 9.650 38,255 +0.19(+2.00%)
May 05, 2016 9.742 9.789 9.447 9.461 32,894 -0.16(-1.62%)
May 04, 2016 9.603 9.773 9.519 9.617 76,211 -0.16(-1.64%)
May 03, 2016 10.06 10.06 9.744 9.777 42,117 -0.45(-4.38%)
May 02, 2016 10.21 10.24 10.09 10.23 49,547 +0.08(+0.79%)
Apr 29, 2016 10.17 10.34 10.03 10.15 92,020 -0.10(-1.01%)
Apr 28, 2016 10.38 10.48 10.19 10.25 109,321 -0.14(-1.38%)
Apr 27, 2016 10.27 10.40 10.19 10.39 53,738 +0.18(+1.76%)
Apr 26, 2016 10.08 10.23 10.08 10.21 26,867 +0.26(+2.66%)
Apr 25, 2016 10.06 10.06 9.888 9.949 242,903 -0.15(-1.50%)
Apr 22, 2016 10.14 10.19 10.03 10.10 80,131 +0.10(+0.99%)
Apr 21, 2016 10.12 10.17 9.997 10.00 63,033 -0.09(-0.93%)
Apr 20, 2016 10.16 10.17 10.03 10.10 108,164 -0.04(-0.35%)
Apr 19, 2016 9.780 10.15 9.780 10.13 79,402 +0.44(+4.57%)
Apr 18, 2016 9.548 9.690 9.507 9.688 247,536 +0.06(+0.64%)
Apr 15, 2016 9.466 9.636 9.466 9.626 46,003 +0.07(+0.74%)
Apr 14, 2016 9.614 9.614 9.499 9.555 26,909 -0.02(-0.20%)
Apr 13, 2016 9.437 9.598 9.409 9.574 301,724 +0.26(+2.79%)
Apr 12, 2016 9.187 9.341 9.124 9.315 30,588 +0.24(+2.60%)
Apr 11, 2016 9.025 9.152 9.025 9.079 11,087 +0.17(+1.85%)
Apr 08, 2016 8.968 9.088 8.914 8.914 37,806 +0.15(+1.70%)
Apr 07, 2016 8.944 8.944 8.723 8.765 14,300 -0.25(-2.83%)
Apr 06, 2016 8.890 9.022 8.746 9.020 25,625 +0.13(+1.46%)
Apr 05, 2016 8.888 8.962 8.855 8.890 16,394 -0.10(-1.15%)
Apr 04, 2016 9.166 9.166 8.975 8.994 153,100 -0.19(-2.11%)
Apr 01, 2016 8.878 9.206 8.815 9.187 140,961 +0.15(+1.64%)
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%)
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.