Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.72 -0.71 (-1.10%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 59.21 60.05 58.00 58.00 52,817 -1.43(-2.40%)
Jan 30, 2024 58.02 59.55 58.02 59.43 40,645 +1.34(+2.30%)
Jan 29, 2024 57.48 58.09 57.13 58.09 23,517 +0.39(+0.67%)
Jan 26, 2024 57.15 57.90 56.93 57.70 20,987 +0.34(+0.59%)
Jan 25, 2024 57.15 57.39 56.63 57.36 46,917 +0.57(+1.00%)
Jan 24, 2024 56.99 57.37 56.75 56.79 41,959 +0.49(+0.87%)
Jan 23, 2024 56.04 56.41 55.95 56.30 20,889 +0.17(+0.30%)
Jan 22, 2024 56.07 56.69 56.03 56.13 26,255 +0.47(+0.84%)
Jan 19, 2024 54.36 55.82 54.08 55.66 37,536 +1.77(+3.28%)
Jan 18, 2024 53.62 54.00 52.91 53.90 33,577 +0.25(+0.47%)
Jan 17, 2024 53.23 54.25 53.06 53.65 58,473 -0.30(-0.56%)
Jan 16, 2024 53.91 54.21 53.49 53.95 89,455 -0.84(-1.53%)
Jan 12, 2024 55.52 55.74 54.41 54.78 48,825 -0.27(-0.49%)
Jan 11, 2024 55.17 55.46 54.23 55.05 50,422 -0.42(-0.76%)
Jan 10, 2024 55.17 55.58 54.85 55.47 31,638 +0.17(+0.31%)
Jan 09, 2024 55.55 55.55 54.99 55.30 19,339 -0.72(-1.28%)
Jan 08, 2024 55.31 56.12 54.88 56.02 64,166 +0.57(+1.03%)
Jan 05, 2024 55.09 55.90 54.84 55.45 158,121 +0.60(+1.09%)
Jan 04, 2024 54.56 55.72 54.56 54.85 48,360 +0.36(+0.66%)
Jan 03, 2024 54.94 55.05 54.34 54.49 85,341 -0.90(-1.62%)
Jan 02, 2024 54.24 55.42 54.24 55.39 40,237 +0.29(+0.53%)
Dec 29, 2023 55.32 55.45 54.65 55.10 37,261 -0.25(-0.45%)
Dec 28, 2023 55.04 55.52 54.99 55.35 59,260 +0.44(+0.80%)
Dec 27, 2023 54.47 55.04 54.47 54.91 35,403 +0.30(+0.55%)
Dec 26, 2023 54.23 54.86 54.23 54.61 21,073 +0.38(+0.70%)
Dec 22, 2023 54.16 54.67 53.94 54.24 20,662 +0.15(+0.28%)
Dec 21, 2023 53.81 54.09 53.11 54.09 24,752 +0.93(+1.75%)
Dec 20, 2023 54.75 54.96 53.12 53.16 32,950 -1.83(-3.33%)
Dec 19, 2023 54.14 55.06 54.14 54.99 14,134 +0.78(+1.43%)
Dec 18, 2023 54.58 54.58 54.16 54.21 18,626 +0.31(+0.57%)
Dec 15, 2023 53.90 54.11 53.47 53.90 30,535 -0.71(-1.29%)
Dec 14, 2023 54.33 54.90 54.03 54.61 96,872 +1.08(+2.01%)
Dec 13, 2023 51.82 53.57 51.81 53.53 78,879 +1.66(+3.21%)
Dec 12, 2023 51.19 51.87 51.17 51.87 16,666 +0.75(+1.46%)
Dec 11, 2023 50.56 51.27 50.56 51.12 19,854 +0.68(+1.34%)
Dec 08, 2023 49.77 50.56 49.77 50.45 10,123 +0.48(+0.96%)
Dec 07, 2023 49.82 50.04 49.68 49.97 14,744 +0.37(+0.74%)
Dec 06, 2023 50.76 50.98 49.48 49.60 26,406 -0.49(-0.97%)
Dec 05, 2023 49.91 50.28 49.66 50.09 29,917 -0.50(-0.98%)
Dec 04, 2023 50.02 50.96 50.02 50.59 59,143 -0.09(-0.18%)
Dec 01, 2023 49.88 50.79 49.81 50.68 29,658 +0.72(+1.43%)
Nov 30, 2023 48.90 49.96 48.84 49.96 21,524 +1.12(+2.28%)
Nov 29, 2023 48.51 49.44 48.51 48.84 49,263 +0.63(+1.30%)
Nov 28, 2023 48.12 48.55 48.10 48.22 13,835 -0.10(-0.21%)
Nov 27, 2023 48.14 48.37 48.09 48.32 13,658 -0.24(-0.49%)
Nov 24, 2023 48.57 48.73 48.44 48.56 7,714 +0.25(+0.52%)
Nov 22, 2023 48.11 48.46 48.11 48.31 40,720 +0.41(+0.85%)
Nov 21, 2023 47.74 48.18 47.74 47.90 36,933 -0.02(-0.04%)
Nov 20, 2023 47.49 48.16 47.44 47.92 50,338 +0.25(+0.52%)
Nov 17, 2023 47.57 47.67 47.42 47.67 17,378 +0.55(+1.16%)
Nov 16, 2023 46.73 47.21 46.73 47.12 51,118 +0.19(+0.40%)
Nov 15, 2023 46.59 47.09 46.54 46.93 20,628 +0.56(+1.20%)
Nov 14, 2023 45.68 46.80 45.66 46.38 62,860 +1.80(+4.04%)
Nov 13, 2023 44.25 44.86 44.25 44.57 12,477 -0.19(-0.42%)
Nov 10, 2023 44.07 44.80 43.76 44.76 29,156 +1.01(+2.32%)
Nov 09, 2023 44.37 44.51 43.70 43.75 29,215 -0.41(-0.92%)
Nov 08, 2023 44.03 44.24 43.78 44.16 11,283 +0.11(+0.25%)
Nov 07, 2023 43.92 44.19 43.87 44.05 10,626 -0.21(-0.47%)
Nov 06, 2023 44.82 44.82 43.78 44.25 17,003 -0.32(-0.71%)
Nov 03, 2023 44.16 44.90 44.16 44.57 60,797 +1.22(+2.82%)
Nov 02, 2023 42.06 43.42 42.06 43.35 33,468 +1.91(+4.62%)
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.