Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	75.28	75.81	75.08	75.65	15,401	+0.86(+1.15%)
Sep 25, 2024	74.74	74.99	74.66	74.79	5,578	-0.98(-1.29%)
Sep 24, 2024	76.20	76.40	75.35	75.77	9,707	-1.38(-1.79%)
Sep 23, 2024	77.80	77.80	76.95	77.15	10,882	+0.12(+0.16%)
Sep 20, 2024	77.12	77.14	76.47	77.03	17,823	-0.55(-0.71%)
Sep 19, 2024	77.64	77.84	76.78	77.58	28,517	+1.78(+2.35%)
Sep 18, 2024	75.71	77.25	75.57	75.80	47,426	-0.40(-0.53%)
Sep 17, 2024	75.91	76.72	75.74	76.20	26,503	+0.76(+1.01%)
Sep 16, 2024	74.28	75.51	74.28	75.44	16,590	+1.72(+2.33%)
Sep 13, 2024	73.37	74.05	73.37	73.72	15,347	+0.48(+0.66%)
Sep 12, 2024	73.09	73.36	72.57	73.24	25,532	+0.36(+0.49%)
Sep 11, 2024	72.73	73.15	69.98	72.88	38,216	-0.66(-0.90%)
Sep 10, 2024	74.59	75.08	71.90	73.54	28,694	-1.48(-1.97%)
Sep 09, 2024	74.14	75.94	74.14	75.02	25,970	+2.03(+2.78%)
Sep 06, 2024	75.23	75.90	72.78	72.99	28,250	-2.37(-3.14%)
Sep 05, 2024	77.34	77.61	74.63	75.36	36,199	-1.55(-2.02%)
Sep 04, 2024	76.95	77.79	76.27	76.91	22,744	+0.13(+0.17%)
Sep 03, 2024	77.36	78.20	76.22	76.78	58,043	-1.12(-1.44%)
Aug 30, 2024	76.96	78.08	76.34	77.90	31,534	+1.34(+1.75%)
Aug 29, 2024	75.92	77.03	74.80	76.56	53,948	+1.37(+1.82%)
Aug 28, 2024	74.49	76.03	74.36	75.19	90,848	+0.42(+0.56%)
Aug 27, 2024	74.00	74.89	74.00	74.77	14,356	+0.59(+0.80%)
Aug 26, 2024	74.18	74.87	73.87	74.18	36,413	+0.51(+0.69%)
Aug 23, 2024	72.67	74.00	72.55	73.67	24,025	+1.48(+2.06%)
Aug 22, 2024	71.79	72.36	71.75	72.19	18,455	+0.56(+0.78%)
Aug 21, 2024	72.00	72.00	70.94	71.63	22,512	-0.16(-0.22%)
Aug 20, 2024	72.27	72.28	71.72	71.79	15,525	-0.54(-0.75%)
Aug 19, 2024	71.51	72.34	71.51	72.33	11,991	+0.75(+1.05%)
Aug 16, 2024	70.54	71.58	70.54	71.58	9,829	+0.86(+1.22%)
Aug 15, 2024	70.78	71.35	70.24	70.72	22,083	+1.29(+1.86%)
Aug 14, 2024	67.90	69.52	67.90	69.43	14,673	+1.68(+2.48%)
Aug 13, 2024	67.37	67.75	66.50	67.75	12,677	+1.21(+1.82%)
Aug 12, 2024	67.54	67.78	66.33	66.54	8,661	-0.66(-0.98%)
Aug 09, 2024	66.69	67.43	66.69	67.20	6,377	+0.55(+0.82%)
Aug 08, 2024	65.27	66.89	65.27	66.65	19,380	+2.13(+3.30%)
Aug 07, 2024	65.96	66.89	64.52	64.52	24,618	+0.14(+0.22%)
Aug 06, 2024	62.96	66.01	62.96	64.38	30,071	+1.66(+2.65%)
Aug 05, 2024	63.50	63.79	62.22	62.72	58,024	-3.70(-5.57%)
Aug 02, 2024	68.42	68.42	65.62	66.42	39,504	-3.48(-4.98%)
Aug 01, 2024	72.41	72.42	69.37	69.90	82,262	-2.03(-2.82%)
Jul 31, 2024	72.98	73.06	71.93	71.93	65,646	-0.26(-0.36%)
Jul 30, 2024	71.17	72.60	71.17	72.19	19,703	+1.64(+2.32%)
Jul 29, 2024	71.01	71.01	70.01	70.55	16,879	-0.35(-0.49%)
Jul 26, 2024	69.43	71.23	69.43	70.90	16,972	+1.96(+2.84%)
Jul 25, 2024	68.59	70.80	68.59	68.94	30,744	+0.51(+0.75%)
Jul 24, 2024	69.00	69.64	68.39	68.43	16,116	-1.70(-2.42%)
Jul 23, 2024	70.24	70.74	70.13	70.13	10,059	+0.09(+0.13%)
Jul 22, 2024	69.34	70.14	68.95	70.04	26,827	+0.68(+0.98%)
Jul 19, 2024	70.41	70.41	69.14	69.36	11,396	-1.21(-1.71%)
Jul 18, 2024	72.04	73.34	70.41	70.57	45,741	-2.06(-2.84%)
Jul 17, 2024	71.10	72.63	70.64	72.63	53,277	+1.34(+1.88%)
Jul 16, 2024	70.01	71.30	70.00	71.29	61,640	+1.34(+1.92%)
Jul 15, 2024	68.26	69.95	68.26	69.95	58,606	+2.17(+3.20%)
Jul 12, 2024	67.48	68.35	67.00	67.78	30,474	+0.26(+0.39%)
Jul 11, 2024	66.95	67.54	66.16	67.52	11,998	+1.23(+1.86%)
Jul 10, 2024	65.25	66.29	65.25	66.29	10,827	+0.45(+0.69%)
Jul 09, 2024	64.92	66.71	64.92	65.84	9,212	+0.89(+1.36%)
Jul 08, 2024	65.21	66.14	64.91	64.95	11,544	-0.22(-0.34%)
Jul 05, 2024	65.29	65.29	64.74	65.17	10,951	-0.25(-0.38%)
Jul 03, 2024	66.01	66.01	65.33	65.42	9,685	-0.37(-0.56%)
Jul 02, 2024	63.87	65.79	63.87	65.79	18,411	+1.53(+2.38%)
Jul 01, 2024	64.36	65.17	63.84	64.26	19,015	+0.27(+0.42%)
Jun 28, 2024	63.69	64.44	63.66	63.99	7,678	+0.42(+0.66%)
Jun 27, 2024	63.56	63.78	63.12	63.57	10,573	-0.57(-0.89%)
Jun 26, 2024	63.87	64.14	63.22	64.14	20,061	-0.29(-0.45%)
Jun 25, 2024	65.23	65.73	64.43	64.43	13,149	-1.25(-1.91%)
Jun 24, 2024	64.82	66.18	64.82	65.68	18,090	+1.31(+2.04%)
Jun 21, 2024	64.63	64.63	63.73	64.37	15,124	-0.40(-0.62%)
Jun 20, 2024	64.21	65.14	63.80	64.77	15,187	+0.69(+1.07%)
Jun 18, 2024	63.53	64.16	63.45	64.08	13,291	+0.68(+1.07%)
Jun 17, 2024	62.29	63.40	62.13	63.40	8,877	+1.01(+1.62%)
Jun 14, 2024	61.79	62.43	61.41	62.39	14,852	-0.37(-0.59%)
Jun 13, 2024	63.20	63.20	61.93	62.76	13,324	-0.27(-0.43%)
Jun 12, 2024	64.59	64.59	62.98	63.03	8,117	+0.18(+0.29%)
Jun 11, 2024	63.64	63.64	62.59	62.85	6,436	-1.67(-2.58%)
Jun 10, 2024	64.82	64.82	64.08	64.52	4,987	-0.42(-0.65%)
Jun 07, 2024	64.24	65.49	64.24	64.94	17,055	+0.50(+0.77%)
Jun 06, 2024	64.54	64.95	64.02	64.44	3,909	-0.01(-0.02%)
Jun 05, 2024	63.77	64.47	63.77	64.45	5,476	+0.23(+0.36%)
Jun 04, 2024	63.96	64.37	63.77	64.22	5,684	-0.57(-0.88%)
Jun 03, 2024	65.43	65.43	63.77	64.79	9,366	-0.75(-1.14%)
May 31, 2024	63.89	65.66	63.64	65.54	6,953	+2.03(+3.19%)
May 30, 2024	63.23	63.96	63.14	63.51	20,491	+0.50(+0.79%)
May 29, 2024	62.92	63.29	62.89	63.01	12,046	-1.11(-1.73%)
May 28, 2024	65.24	65.25	63.85	64.12	8,484	-1.44(-2.19%)
May 24, 2024	64.84	65.57	64.84	65.56	5,969	+0.75(+1.16%)
May 23, 2024	66.57	66.57	64.39	64.81	23,718	-1.93(-2.89%)
May 22, 2024	66.96	67.75	66.49	66.73	17,083	-0.83(-1.23%)
May 21, 2024	67.01	67.56	67.01	67.56	45,821	+0.81(+1.21%)
May 20, 2024	68.12	68.20	66.75	66.75	14,321	-1.67(-2.44%)
May 17, 2024	67.57	68.42	67.57	68.42	10,659	+0.83(+1.23%)
May 16, 2024	67.87	68.19	67.59	67.59	12,225	+0.05(+0.07%)
May 15, 2024	66.89	67.68	66.89	67.54	6,733	+0.95(+1.42%)
May 14, 2024	65.98	66.69	65.98	66.59	7,860	+0.51(+0.77%)
May 13, 2024	66.77	66.96	66.09	66.09	11,861	-0.49(-0.73%)
May 10, 2024	66.39	66.73	66.39	66.57	13,436	+0.59(+0.89%)
May 09, 2024	64.70	66.00	64.70	65.99	4,997	+0.85(+1.30%)
May 08, 2024	64.09	65.24	64.09	65.14	12,536	+0.53(+0.82%)
May 07, 2024	64.67	64.88	64.50	64.61	11,565	+0.46(+0.72%)
May 06, 2024	63.43	64.17	63.43	64.15	15,537	+1.47(+2.34%)
May 03, 2024	62.82	62.99	62.21	62.68	16,574	+0.35(+0.56%)
May 02, 2024	62.19	62.56	61.68	62.33	11,282	+0.29(+0.47%)
May 01, 2024	61.94	63.31	61.94	62.04	16,970	-0.07(-0.11%)
Apr 30, 2024	62.87	63.27	62.10	62.11	11,334	-1.20(-1.89%)
Apr 29, 2024	63.50	63.92	62.89	63.31	19,737	-0.23(-0.36%)
Apr 26, 2024	63.91	64.19	63.35	63.54	12,832	-0.17(-0.27%)
Apr 25, 2024	63.82	63.99	62.68	63.71	24,853	-0.90(-1.39%)
Apr 24, 2024	64.24	64.63	64.00	64.60	14,293	-0.02(-0.04%)
Apr 23, 2024	64.47	64.74	64.15	64.63	9,937	+0.86(+1.35%)
Apr 22, 2024	62.99	64.46	62.63	63.77	14,935	+1.44(+2.31%)
Apr 19, 2024	61.06	62.33	61.06	62.33	21,873	+1.69(+2.78%)
Apr 18, 2024	60.84	61.55	60.47	60.64	12,227	+0.45(+0.75%)
Apr 17, 2024	60.27	60.80	59.75	60.20	19,279	+0.24(+0.40%)
Apr 16, 2024	60.83	61.02	59.79	59.96	36,998	-0.74(-1.22%)
Apr 15, 2024	62.67	63.38	60.43	60.69	64,955	-0.67(-1.09%)
Apr 12, 2024	62.14	62.62	61.05	61.36	38,217	-1.89(-2.98%)
Apr 11, 2024	63.63	64.02	62.77	63.25	13,638	-0.71(-1.11%)
Apr 10, 2024	64.89	65.16	63.66	63.96	27,335	-2.03(-3.07%)
Apr 09, 2024	66.89	66.89	65.00	65.99	22,414	-0.74(-1.11%)
Apr 08, 2024	66.05	66.99	66.05	66.72	16,806	+0.52(+0.78%)
Apr 05, 2024	65.20	66.48	65.20	66.20	32,061	+1.13(+1.73%)
Apr 04, 2024	67.36	67.80	64.89	65.08	54,409	-1.41(-2.12%)
Apr 03, 2024	66.84	67.44	66.17	66.48	47,238	-0.15(-0.22%)
Apr 02, 2024	66.72	67.04	66.42	66.63	15,007	-0.59(-0.88%)
Apr 01, 2024	68.06	68.20	67.07	67.22	43,524	-0.98(-1.43%)
Mar 28, 2024	67.51	68.38	67.44	68.20	25,157	+0.84(+1.24%)
Mar 27, 2024	66.33	67.36	66.19	67.36	18,854	+1.51(+2.29%)
Mar 26, 2024	66.05	66.22	65.79	65.86	18,871	+0.29(+0.44%)
Mar 25, 2024	65.60	66.02	65.44	65.57	7,671	-0.30(-0.45%)
Mar 22, 2024	67.46	67.94	65.87	65.87	20,915	-1.64(-2.43%)
Mar 21, 2024	66.77	67.80	66.77	67.50	26,922	+1.09(+1.64%)
Mar 20, 2024	64.62	66.54	64.61	66.41	40,177	+1.57(+2.42%)
Mar 19, 2024	64.25	64.95	64.25	64.85	13,585	+0.63(+0.98%)
Mar 18, 2024	64.02	64.42	63.70	64.22	8,592	+0.58(+0.91%)
Mar 15, 2024	62.78	64.13	62.78	63.64	27,268	-0.08(-0.13%)
Mar 14, 2024	64.58	64.85	63.04	63.72	21,030	-0.90(-1.39%)
Mar 13, 2024	63.84	64.80	63.84	64.62	24,246	+0.75(+1.17%)
Mar 12, 2024	63.42	64.19	63.40	63.87	18,143	+0.51(+0.80%)
Mar 11, 2024	62.84	63.42	62.46	63.36	15,439	+0.26(+0.41%)
Mar 08, 2024	62.81	63.60	62.81	63.10	17,549	+0.29(+0.46%)
Mar 07, 2024	63.57	63.80	62.56	62.81	13,764	-0.23(-0.36%)
Mar 06, 2024	62.66	63.47	62.27	63.04	40,547	+0.47(+0.75%)
Mar 05, 2024	61.94	63.14	61.94	62.57	49,497	+0.13(+0.21%)
Mar 04, 2024	61.59	62.86	61.59	62.44	99,725	+0.29(+0.47%)
Mar 01, 2024	61.98	62.60	61.82	62.15	26,699	+0.00(+0.00%)
Feb 29, 2024	62.60	62.85	61.91	62.15	20,434	-0.31(-0.50%)
Feb 28, 2024	61.49	62.83	61.49	62.46	21,905	+0.49(+0.79%)
Feb 27, 2024	61.79	61.98	61.22	61.98	14,325	+0.36(+0.58%)
Feb 26, 2024	62.12	63.04	61.56	61.62	52,620	-0.70(-1.12%)
Feb 23, 2024	62.27	62.82	62.16	62.31	29,518	+0.51(+0.82%)
Feb 22, 2024	60.85	62.10	60.85	61.81	168,886	+1.57(+2.60%)
Feb 21, 2024	59.56	60.24	59.47	60.24	12,312	+0.37(+0.62%)
Feb 20, 2024	59.55	60.32	59.55	59.87	23,048	-0.48(-0.79%)
Feb 16, 2024	60.33	60.86	60.18	60.35	19,454	-0.34(-0.56%)
Feb 15, 2024	59.45	60.95	59.45	60.69	60,139	+1.88(+3.19%)
Feb 14, 2024	58.21	58.81	58.04	58.81	34,727	+1.16(+2.01%)
Feb 13, 2024	58.33	58.33	56.82	57.66	80,218	-1.59(-2.68%)
Feb 12, 2024	58.83	59.77	58.63	59.24	22,944	+0.42(+0.71%)
Feb 09, 2024	58.29	58.82	58.13	58.82	17,464	+0.41(+0.70%)
Feb 08, 2024	58.55	58.86	57.77	58.41	36,723	-0.56(-0.95%)
Feb 07, 2024	58.63	59.12	58.35	58.97	17,794	+0.76(+1.30%)
Feb 06, 2024	57.75	58.29	57.75	58.21	62,881	+0.28(+0.48%)
Feb 05, 2024	58.02	58.23	57.45	57.93	38,315	-0.76(-1.29%)
Feb 02, 2024	57.93	59.12	57.78	58.69	50,998	+0.62(+1.07%)
Feb 01, 2024	57.81	58.13	56.53	58.07	73,014	+0.11(+0.19%)
Jan 31, 2024	59.17	60.02	57.96	57.96	52,849	-1.43(-2.40%)
Jan 30, 2024	57.98	59.51	57.98	59.39	40,669	+1.34(+2.30%)
Jan 29, 2024	57.45	58.05	57.10	58.05	23,531	+0.39(+0.67%)
Jan 26, 2024	57.12	57.86	56.90	57.67	21,000	+0.34(+0.59%)
Jan 25, 2024	57.12	57.36	56.60	57.33	46,945	+0.57(+1.00%)
Jan 24, 2024	56.96	57.34	56.72	56.76	41,984	+0.49(+0.87%)
Jan 23, 2024	56.01	56.38	55.92	56.27	20,901	+0.17(+0.30%)
Jan 22, 2024	56.04	56.66	56.00	56.10	26,271	+0.47(+0.84%)
Jan 19, 2024	54.32	55.79	54.04	55.63	37,558	+1.77(+3.28%)
Jan 18, 2024	53.58	53.96	52.88	53.86	33,597	+0.25(+0.47%)
Jan 17, 2024	53.20	54.21	53.03	53.61	58,508	-0.30(-0.56%)
Jan 16, 2024	53.87	54.17	53.45	53.91	89,508	-0.84(-1.53%)
Jan 12, 2024	55.49	55.71	54.37	54.75	48,855	-0.27(-0.49%)
Jan 11, 2024	55.14	55.43	54.19	55.02	50,452	-0.42(-0.76%)
Jan 10, 2024	55.14	55.55	54.82	55.44	31,656	+0.17(+0.31%)
Jan 09, 2024	55.52	55.52	54.96	55.27	19,351	-0.72(-1.28%)
Jan 08, 2024	55.28	56.09	54.85	55.99	64,204	+0.57(+1.03%)
Jan 05, 2024	55.06	55.87	54.81	55.42	158,215	+0.60(+1.09%)
Jan 04, 2024	54.53	55.69	54.53	54.82	48,388	+0.36(+0.66%)
Jan 03, 2024	54.91	55.02	54.30	54.46	85,392	-0.90(-1.62%)
Jan 02, 2024	54.20	55.39	54.20	55.36	40,260	+0.29(+0.53%)
Dec 29, 2023	55.29	55.42	54.62	55.07	37,284	-0.25(-0.45%)
Dec 28, 2023	55.01	55.49	54.96	55.32	59,295	+0.44(+0.80%)
Dec 27, 2023	54.43	55.01	54.43	54.88	35,424	+0.30(+0.55%)
Dec 26, 2023	54.19	54.83	54.19	54.58	21,086	+0.38(+0.70%)
Dec 22, 2023	54.12	54.64	53.90	54.20	20,675	+0.15(+0.28%)
Dec 21, 2023	53.77	54.05	53.08	54.05	24,766	+0.93(+1.75%)
Dec 20, 2023	54.72	54.93	53.09	53.13	32,969	-1.83(-3.33%)
Dec 19, 2023	54.11	55.02	54.11	54.95	14,142	+0.78(+1.43%)
Dec 18, 2023	54.55	54.55	54.13	54.18	18,637	+0.31(+0.57%)
Dec 15, 2023	53.87	54.08	53.44	53.87	30,553	-0.71(-1.29%)
Dec 14, 2023	54.30	54.86	54.00	54.58	96,930	+1.07(+2.01%)
Dec 13, 2023	51.79	53.54	51.78	53.50	78,926	+1.66(+3.21%)
Dec 12, 2023	51.16	51.84	51.14	51.84	16,676	+0.75(+1.46%)
Dec 11, 2023	50.53	51.24	50.53	51.09	19,866	+0.68(+1.34%)
Dec 08, 2023	49.74	50.53	49.74	50.42	10,129	+0.48(+0.96%)
Dec 07, 2023	49.79	50.01	49.65	49.94	14,753	+0.37(+0.74%)
Dec 06, 2023	50.73	50.94	49.45	49.57	26,421	-0.49(-0.97%)
Dec 05, 2023	49.88	50.25	49.63	50.06	29,935	-0.50(-0.98%)
Dec 04, 2023	49.99	50.92	49.99	50.56	59,179	-0.09(-0.18%)
Dec 01, 2023	49.85	50.76	49.78	50.65	29,676	+0.72(+1.43%)
Nov 30, 2023	48.87	49.93	48.82	49.93	21,537	+1.11(+2.28%)
Nov 29, 2023	48.48	49.41	48.48	48.82	49,292	+0.63(+1.30%)
Nov 28, 2023	48.09	48.52	48.07	48.19	13,844	-0.10(-0.21%)
Nov 27, 2023	48.11	48.34	48.06	48.29	13,666	-0.24(-0.49%)
Nov 24, 2023	48.54	48.71	48.41	48.53	7,719	+0.25(+0.52%)
Nov 22, 2023	48.08	48.43	48.08	48.28	40,745	+0.41(+0.85%)
Nov 21, 2023	47.71	48.15	47.71	47.87	36,955	-0.02(-0.04%)
Nov 20, 2023	47.46	48.13	47.41	47.89	50,368	+0.25(+0.52%)
Nov 17, 2023	47.54	47.64	47.39	47.64	17,388	+0.55(+1.16%)
Nov 16, 2023	46.71	47.18	46.71	47.09	51,149	+0.19(+0.40%)
Nov 15, 2023	46.57	47.06	46.52	46.90	20,640	+0.56(+1.20%)
Nov 14, 2023	45.65	46.78	45.63	46.35	62,897	+1.80(+4.04%)
Nov 13, 2023	44.23	44.84	44.23	44.55	12,485	-0.19(-0.42%)
Nov 10, 2023	44.04	44.78	43.73	44.73	29,173	+1.01(+2.32%)
Nov 09, 2023	44.35	44.49	43.67	43.72	29,232	-0.41(-0.92%)
Nov 08, 2023	44.00	44.22	43.75	44.13	11,290	+0.11(+0.25%)
Nov 07, 2023	43.89	44.17	43.84	44.02	10,633	-0.21(-0.47%)
Nov 06, 2023	44.80	44.80	43.76	44.23	17,013	-0.32(-0.71%)
Nov 03, 2023	44.13	44.88	44.13	44.55	60,833	+1.22(+2.83%)
Nov 02, 2023	42.04	43.39	42.04	43.32	33,488	+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.

Ultra Financials 2X ETF (NY: UYG )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Ultra Financials 2X ETF (NY: UYG )

Historical Prices

Sections

Services

Follow Us