Skip to main content

Ultra Basic Materials 2X ETF (NY: UYM )

25.87 -0.19 (-0.73%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 9.049 9.122 8.641 8.690 3,624,235 -0.35(-3.83%)
Feb 28, 2012 9.002 9.133 8.965 9.036 1,508,316 +0.04(+0.47%)
Feb 27, 2012 8.863 9.036 8.761 8.993 1,877,745 +0.01(+0.07%)
Feb 24, 2012 9.024 9.095 8.947 8.987 1,220,685 -0.02(-0.17%)
Feb 23, 2012 8.929 9.042 8.790 9.002 1,417,680 +0.07(+0.77%)
Feb 22, 2012 8.993 9.069 8.863 8.934 1,483,380 -0.08(-0.86%)
Feb 21, 2012 9.002 9.175 8.934 9.011 2,039,292 +0.10(+1.12%)
Feb 17, 2012 9.007 9.029 8.863 8.912 1,593,395 -0.03(-0.30%)
Feb 16, 2012 8.615 8.960 8.541 8.938 2,528,088 +0.33(+3.81%)
Feb 15, 2012 8.721 8.750 8.557 8.610 3,184,837 -0.02(-0.26%)
Feb 14, 2012 8.803 8.830 8.477 8.632 2,821,288 -0.27(-3.04%)
Feb 13, 2012 9.011 9.011 8.841 8.903 1,608,849 +0.07(+0.78%)
Feb 10, 2012 8.929 8.929 8.742 8.834 2,404,466 -0.37(-4.00%)
Feb 09, 2012 9.253 9.282 9.060 9.202 1,833,095 +0.03(+0.31%)
Feb 08, 2012 9.235 9.328 9.078 9.173 1,807,464 +0.02(+0.22%)
Feb 07, 2012 9.215 9.277 9.013 9.153 2,283,519 -0.11(-1.15%)
Feb 06, 2012 9.162 9.266 9.118 9.259 1,216,357 -0.02(-0.19%)
Feb 03, 2012 9.235 9.328 9.129 9.277 2,216,095 +0.28(+3.13%)
Feb 02, 2012 8.985 9.171 8.940 8.996 2,165,411 +0.03(+0.32%)
Feb 01, 2012 8.951 9.093 8.898 8.967 3,345,405 +0.24(+2.74%)
Jan 31, 2012 8.960 8.995 8.581 8.728 2,756,108 -0.06(-0.66%)
Jan 30, 2012 8.579 8.867 8.541 8.785 2,139,844 -0.07(-0.80%)
Jan 27, 2012 8.661 8.908 8.659 8.856 1,843,651 +0.14(+1.60%)
Jan 26, 2012 8.889 9.073 8.626 8.717 3,067,925 -0.06(-0.68%)
Jan 25, 2012 8.389 8.823 8.289 8.776 2,954,330 +0.32(+3.75%)
Jan 24, 2012 8.276 8.477 8.191 8.460 1,845,669 +0.01(+0.08%)
Jan 23, 2012 8.453 8.595 8.397 8.453 1,937,645 +0.03(+0.32%)
Jan 20, 2012 8.366 8.508 8.366 8.426 1,660,733 -0.05(-0.63%)
Jan 19, 2012 8.528 8.528 8.366 8.479 2,377,011 +0.02(+0.18%)
Jan 18, 2012 8.165 8.464 8.137 8.464 2,883,129 +0.26(+3.19%)
Jan 17, 2012 8.371 8.413 8.143 8.202 3,487,907 +0.05(+0.60%)
Jan 13, 2012 8.156 8.207 7.951 8.154 2,997,996 -0.18(-2.18%)
Jan 12, 2012 8.109 8.344 8.050 8.335 3,471,542 +0.26(+3.24%)
Jan 11, 2012 7.857 8.101 7.828 8.074 2,828,130 +0.16(+2.04%)
Jan 10, 2012 7.888 7.994 7.861 7.912 3,962,193 +0.33(+4.32%)
Jan 09, 2012 7.653 7.671 7.531 7.584 2,660,426 -0.02(-0.23%)
Jan 06, 2012 7.684 7.684 7.507 7.602 3,462,606 -0.04(-0.55%)
Jan 05, 2012 7.538 7.739 7.425 7.644 3,939,013 -0.06(-0.83%)
Jan 04, 2012 7.516 7.744 7.476 7.708 2,811,693 +0.59(+8.31%)
Dec 30, 2011 7.084 7.161 7.075 7.117 2,360,881 +0.02(+0.25%)
Dec 29, 2011 6.940 7.108 6.909 7.099 2,737,928 +0.16(+2.30%)
Dec 28, 2011 7.292 7.314 6.924 6.940 3,358,746 -0.36(-4.95%)
Dec 27, 2011 7.296 7.380 7.248 7.301 2,314,494 -0.04(-0.51%)
Dec 23, 2011 7.285 7.341 7.212 7.338 2,177,732 +0.29(+4.15%)
Dec 21, 2011 7.030 7.086 6.840 7.046 5,352,812 +0.02(+0.35%)
Dec 20, 2011 6.733 7.037 6.720 7.022 6,153,082 +0.57(+8.79%)
Dec 19, 2011 6.827 6.838 6.421 6.454 5,128,475 -0.31(-4.55%)
Dec 16, 2011 6.760 6.930 6.660 6.762 6,535,658 +0.12(+1.87%)
Dec 15, 2011 6.815 6.827 6.545 6.638 8,532,779 +0.06(+0.91%)
Dec 14, 2011 6.656 6.784 6.496 6.578 9,512,235 -0.19(-2.82%)
Dec 13, 2011 7.154 7.307 6.665 6.769 6,194,699 -0.29(-4.05%)
Dec 12, 2011 7.210 7.214 6.909 7.055 5,663,505 -0.39(-5.24%)
Dec 09, 2011 7.168 7.527 7.086 7.445 5,487,713 +0.22(+3.00%)
Dec 08, 2011 7.580 7.644 7.190 7.228 6,849,520 -0.53(-6.77%)
Dec 07, 2011 7.682 7.819 7.567 7.753 4,084,060 -0.02(-0.28%)
Dec 06, 2011 7.686 7.930 7.567 7.775 5,411,751 +0.07(+0.89%)
Dec 05, 2011 7.788 7.899 7.589 7.706 5,808,196 +0.18(+2.41%)
Dec 02, 2011 7.819 7.843 7.498 7.524 5,985,044 -0.07(-0.88%)
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.