Skip to main content

Ultra Basic Materials 2X ETF (NY: UYM )

25.81 -0.24 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.45 21.45 20.14 20.63 148,591 -1.25(-5.73%)
Feb 28, 2008 21.85 22.14 21.57 21.89 78,862 -0.02(-0.09%)
Feb 27, 2008 21.57 22.50 21.47 21.91 88,213 -0.02(-0.10%)
Feb 26, 2008 22.10 22.35 21.55 21.93 172,864 -0.09(-0.42%)
Feb 25, 2008 21.10 22.09 20.51 22.02 151,850 +1.19(+5.72%)
Feb 22, 2008 20.42 20.83 19.95 20.83 137,419 +0.25(+1.23%)
Feb 21, 2008 21.57 21.66 20.52 20.58 343,994 -0.70(-3.30%)
Feb 20, 2008 20.55 21.40 20.21 21.28 105,775 +0.54(+2.58%)
Feb 19, 2008 20.80 21.19 20.55 20.74 251,582 +0.99(+5.00%)
Feb 18, 2008 19.77 19.77 19.17 19.76 0 +0.00(+0.00%)
Feb 15, 2008 19.77 19.77 19.17 19.76 79,540 -0.19(-0.93%)
Feb 14, 2008 20.29 20.58 19.89 19.94 147,782 +0.22(+1.13%)
Feb 13, 2008 20.35 20.35 19.44 19.72 155,917 +0.18(+0.92%)
Feb 12, 2008 20.14 20.51 19.44 19.54 238,757 -0.11(-0.56%)
Feb 11, 2008 19.53 19.72 18.78 19.65 97,278 +0.59(+3.10%)
Feb 08, 2008 18.19 19.06 18.12 19.06 61,463 +0.97(+5.37%)
Feb 07, 2008 17.74 18.55 17.26 18.09 185,293 +0.15(+0.85%)
Feb 06, 2008 18.60 18.87 17.81 17.93 116,147 -0.38(-2.09%)
Feb 05, 2008 19.36 19.36 18.18 18.32 188,004 -1.27(-6.46%)
Feb 04, 2008 20.10 20.10 19.53 19.58 63,722 -0.37(-1.85%)
Feb 01, 2008 19.50 20.03 19.25 19.95 197,495 +1.13(+6.02%)
Jan 31, 2008 17.57 19.17 17.46 18.82 205,178 +0.45(+2.46%)
Jan 30, 2008 18.20 19.51 18.03 18.37 307,699 -0.16(-0.87%)
Jan 29, 2008 18.64 19.08 18.34 18.53 164,504 +0.22(+1.22%)
Jan 28, 2008 17.46 18.39 17.34 18.31 112,983 +0.33(+1.81%)
Jan 25, 2008 18.39 19.59 17.40 17.98 290,422 +0.06(+0.31%)
Jan 24, 2008 16.52 17.93 16.52 17.93 228,226 +1.80(+11.19%)
Jan 23, 2008 14.94 16.35 13.63 16.12 259,862 +0.19(+1.21%)
Jan 22, 2008 15.68 16.20 14.61 15.93 227,323 -0.41(-2.48%)
Jan 21, 2008 16.60 16.70 15.55 16.33 0 +0.00(+0.00%)
Jan 18, 2008 16.60 16.70 15.55 16.33 77,732 +0.29(+1.82%)
Jan 17, 2008 17.35 17.84 15.86 16.04 159,532 -1.84(-10.30%)
Jan 16, 2008 19.06 19.06 17.27 17.88 126,767 -1.51(-7.78%)
Jan 15, 2008 20.14 20.49 19.15 19.39 128,801 -1.23(-5.95%)
Jan 14, 2008 19.47 20.69 19.47 20.62 157,725 +1.39(+7.23%)
Jan 11, 2008 19.84 19.84 19.04 19.23 69,597 -0.38(-1.91%)
Jan 10, 2008 18.73 19.89 18.58 19.61 80,444 +0.60(+3.13%)
Jan 09, 2008 18.78 19.16 17.92 19.01 307,903 +0.15(+0.81%)
Jan 08, 2008 19.89 20.19 18.86 18.86 104,396 -0.34(-1.76%)
Jan 07, 2008 20.02 20.22 18.87 19.20 61,011 -0.82(-4.09%)
Jan 04, 2008 20.41 20.58 20.00 20.02 130,609 -1.26(-5.92%)
Jan 03, 2008 21.26 21.55 21.02 21.28 64,784 +0.41(+1.97%)
Jan 02, 2008 21.36 21.37 20.58 20.86 155,013 -0.16(-0.75%)
Jan 01, 2008 21.26 21.42 21.02 21.02 34,347 +0.00(+0.00%)
Dec 31, 2007 21.26 21.42 21.02 21.02 34,347 -0.54(-2.49%)
Dec 28, 2007 21.79 21.93 21.39 21.56 113,435 -0.07(-0.33%)
Dec 27, 2007 22.04 22.08 21.53 21.63 44,741 -0.55(-2.49%)
Dec 26, 2007 21.95 22.23 21.81 22.18 49,712 +0.28(+1.26%)
Dec 24, 2007 21.90 22.13 21.80 21.91 93,550 +0.33(+1.52%)
Dec 21, 2007 21.13 21.58 21.06 21.58 213,313 +1.13(+5.51%)
Dec 20, 2007 19.98 20.46 19.64 20.45 64,717 -0.73(-3.45%)
Dec 19, 2007 21.52 21.52 20.93 21.18 46,892 +0.18(+0.84%)
Dec 18, 2007 21.12 21.19 20.22 21.01 140,099 +0.34(+1.65%)
Dec 17, 2007 21.56 21.64 20.58 20.66 179,508 -1.36(-6.18%)
Dec 14, 2007 22.20 22.56 21.84 22.03 52,424 -0.64(-2.82%)
Dec 13, 2007 22.53 22.72 22.16 22.66 75,925 +0.19(+0.83%)
Dec 12, 2007 22.92 22.92 21.88 22.48 183,033 +0.58(+2.64%)
Dec 11, 2007 24.16 24.16 21.70 21.90 430,784 -1.69(-7.17%)
Dec 10, 2007 23.20 23.68 23.19 23.59 103,447 +0.64(+2.79%)
Dec 07, 2007 22.72 23.09 22.62 22.95 73,665 +0.28(+1.22%)
Dec 06, 2007 22.04 22.68 22.04 22.68 71,857 +0.96(+4.40%)
Dec 05, 2007 21.32 21.72 21.32 21.72 36,606 +0.76(+3.61%)
Dec 04, 2007 20.92 21.07 20.92 20.96 36,154 -0.26(-1.23%)
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.