Skip to main content

Ultra Basic Materials 2X ETF (NY: UYM )

26.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.50 21.50 20.18 20.68 148,249 -1.26(-5.73%)
Feb 28, 2008 21.90 22.19 21.62 21.94 78,681 -0.02(-0.09%)
Feb 27, 2008 21.61 22.55 21.52 21.96 88,010 -0.02(-0.10%)
Feb 26, 2008 22.15 22.40 21.60 21.98 172,466 -0.09(-0.42%)
Feb 25, 2008 21.15 22.14 20.56 22.07 151,500 +1.19(+5.72%)
Feb 22, 2008 20.47 20.88 20.00 20.88 137,103 +0.25(+1.23%)
Feb 21, 2008 21.62 21.71 20.57 20.62 343,202 -0.70(-3.30%)
Feb 20, 2008 20.60 21.45 20.26 21.33 105,531 +0.54(+2.58%)
Feb 19, 2008 20.85 21.24 20.60 20.79 251,003 +0.99(+5.00%)
Feb 18, 2008 19.81 19.81 19.21 19.80 0 +0.00(+0.00%)
Feb 15, 2008 19.81 19.81 19.21 19.80 79,357 -0.19(-0.93%)
Feb 14, 2008 20.33 20.62 19.93 19.99 147,442 +0.22(+1.13%)
Feb 13, 2008 20.40 20.40 19.48 19.76 155,558 +0.18(+0.92%)
Feb 12, 2008 20.18 20.56 19.48 19.58 238,207 -0.11(-0.56%)
Feb 11, 2008 19.57 19.76 18.82 19.69 97,054 +0.59(+3.10%)
Feb 08, 2008 18.23 19.10 18.16 19.10 61,321 +0.97(+5.37%)
Feb 07, 2008 17.78 18.59 17.30 18.13 184,866 +0.15(+0.85%)
Feb 06, 2008 18.64 18.91 17.85 17.98 115,879 -0.38(-2.09%)
Feb 05, 2008 19.40 19.40 18.22 18.36 187,571 -1.27(-6.46%)
Feb 04, 2008 20.14 20.14 19.57 19.63 63,576 -0.37(-1.85%)
Feb 01, 2008 19.54 20.08 19.30 20.00 197,040 +1.14(+6.02%)
Jan 31, 2008 17.61 19.21 17.50 18.86 204,705 +0.45(+2.46%)
Jan 30, 2008 18.24 19.56 18.08 18.41 306,991 -0.16(-0.87%)
Jan 29, 2008 18.69 19.13 18.38 18.57 164,125 +0.22(+1.22%)
Jan 28, 2008 17.50 18.43 17.38 18.35 112,723 +0.33(+1.81%)
Jan 25, 2008 18.43 19.64 17.44 18.02 289,753 +0.06(+0.31%)
Jan 24, 2008 16.56 17.97 16.56 17.97 227,701 +1.81(+11.19%)
Jan 23, 2008 14.97 16.38 13.66 16.16 259,264 +0.19(+1.21%)
Jan 22, 2008 15.72 16.24 14.65 15.97 226,799 -0.41(-2.48%)
Jan 21, 2008 16.64 16.74 15.58 16.37 0 +0.00(+0.00%)
Jan 18, 2008 16.64 16.74 15.58 16.37 77,553 +0.29(+1.82%)
Jan 17, 2008 17.39 17.88 15.90 16.08 159,165 -1.85(-10.30%)
Jan 16, 2008 19.10 19.10 17.31 17.93 126,475 -1.51(-7.78%)
Jan 15, 2008 20.18 20.54 19.20 19.44 128,504 -1.23(-5.95%)
Jan 14, 2008 19.52 20.74 19.52 20.67 157,362 +1.39(+7.23%)
Jan 11, 2008 19.89 19.89 19.08 19.28 69,437 -0.38(-1.92%)
Jan 10, 2008 18.77 19.93 18.62 19.65 80,259 +0.60(+3.13%)
Jan 09, 2008 18.82 19.21 17.96 19.06 307,194 +0.15(+0.81%)
Jan 08, 2008 19.93 20.24 18.90 18.90 104,156 -0.34(-1.76%)
Jan 07, 2008 20.07 20.27 18.91 19.24 60,870 -0.82(-4.09%)
Jan 04, 2008 20.46 20.62 20.04 20.06 130,308 -1.26(-5.92%)
Jan 03, 2008 21.31 21.60 21.07 21.32 64,635 +0.41(+1.97%)
Jan 02, 2008 21.41 21.42 20.63 20.91 154,656 -0.16(-0.75%)
Jan 01, 2008 21.31 21.47 21.07 21.07 34,267 +0.00(+0.00%)
Dec 31, 2007 21.31 21.47 21.07 21.07 34,267 -0.54(-2.49%)
Dec 28, 2007 21.84 21.98 21.44 21.61 113,174 -0.07(-0.33%)
Dec 27, 2007 22.09 22.13 21.58 21.68 44,638 -0.55(-2.49%)
Dec 26, 2007 22.00 22.28 21.86 22.23 49,598 +0.28(+1.26%)
Dec 24, 2007 21.95 22.18 21.85 21.96 93,335 +0.33(+1.52%)
Dec 21, 2007 21.18 21.63 21.10 21.63 212,822 +1.13(+5.51%)
Dec 20, 2007 20.03 20.50 19.69 20.50 64,568 -0.73(-3.45%)
Dec 19, 2007 21.57 21.57 20.98 21.23 46,784 +0.18(+0.84%)
Dec 18, 2007 21.16 21.24 20.27 21.05 139,777 +0.34(+1.65%)
Dec 17, 2007 21.61 21.69 20.62 20.71 179,095 -1.36(-6.18%)
Dec 14, 2007 22.26 22.61 21.89 22.08 52,303 -0.64(-2.82%)
Dec 13, 2007 22.58 22.78 22.21 22.72 75,750 +0.19(+0.83%)
Dec 12, 2007 22.98 22.98 21.93 22.53 182,612 +0.58(+2.64%)
Dec 11, 2007 24.21 24.21 21.75 21.95 429,792 -1.69(-7.17%)
Dec 10, 2007 23.25 23.73 23.24 23.65 103,209 +0.64(+2.79%)
Dec 07, 2007 22.77 23.14 22.67 23.01 73,495 +0.28(+1.22%)
Dec 06, 2007 22.09 22.73 22.09 22.73 71,692 +0.96(+4.40%)
Dec 05, 2007 21.37 21.77 21.37 21.77 36,522 +0.76(+3.61%)
Dec 04, 2007 20.96 21.11 20.96 21.01 36,071 -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.