Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Financials 2X ETF (NY: UYG )

76.06 +0.41 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.698 5.798 5.520 5.522 21,027,908 -0.38(-6.51%)
Sep 29, 2011 5.914 5.972 5.620 5.906 24,118,648 +0.28(+4.97%)
Sep 28, 2011 5.994 6.038 5.611 5.626 17,573,286 -0.34(-5.67%)
Sep 27, 2011 6.134 6.249 5.876 5.964 26,390,832 +0.08(+1.30%)
Sep 26, 2011 5.635 5.915 5.514 5.888 20,714,438 +0.39(+7.02%)
Sep 23, 2011 5.331 5.535 5.311 5.502 35,845,048 +0.11(+2.11%)
Sep 22, 2011 5.466 5.543 5.207 5.388 47,574,304 -0.33(-5.73%)
Sep 21, 2011 6.331 6.354 5.704 5.716 27,275,946 -0.61(-9.65%)
Sep 20, 2011 6.406 6.529 6.325 6.327 19,350,118 -0.03(-0.49%)
Sep 19, 2011 6.419 6.466 6.246 6.358 23,951,168 -0.33(-4.88%)
Sep 16, 2011 6.701 6.802 6.475 6.684 18,519,836 +0.03(+0.38%)
Sep 15, 2011 6.517 6.665 6.407 6.659 23,694,530 +0.29(+4.63%)
Sep 14, 2011 6.318 6.500 6.069 6.364 24,934,388 +0.16(+2.51%)
Sep 13, 2011 6.198 6.319 6.068 6.208 29,856,706 +0.08(+1.27%)
Sep 12, 2011 5.780 6.132 5.780 6.131 32,898,884 +0.12(+1.97%)
Sep 09, 2011 6.262 6.334 5.955 6.012 31,385,160 -0.39(-6.03%)
Sep 08, 2011 6.484 6.644 6.359 6.398 25,526,596 -0.25(-3.78%)
Sep 07, 2011 6.355 6.666 6.249 6.650 18,270,476 +0.55(+8.95%)
Sep 06, 2011 5.882 6.126 5.849 6.104 28,614,242 -0.19(-2.95%)
Sep 02, 2011 6.424 6.505 6.259 6.289 21,472,510 -0.52(-7.65%)
Sep 01, 2011 7.084 7.145 6.783 6.810 16,008,953 -0.29(-4.05%)
Aug 31, 2011 7.075 7.205 6.970 7.097 20,857,358 +0.14(+2.07%)
Aug 30, 2011 6.910 7.059 6.746 6.954 29,906,594 -0.06(-0.90%)
Aug 29, 2011 6.732 7.031 6.722 7.016 15,227,257 +0.51(+7.79%)
Aug 26, 2011 6.228 6.594 6.060 6.509 31,627,156 +0.14(+2.16%)
Aug 25, 2011 6.837 7.003 6.228 6.371 40,317,472 -0.09(-1.41%)
Aug 24, 2011 6.151 6.491 6.110 6.463 31,436,104 +0.31(+4.98%)
Aug 23, 2011 5.827 6.169 5.662 6.156 39,561,416 +0.37(+6.30%)
Aug 22, 2011 6.201 6.235 5.767 5.791 29,125,280 -0.12(-2.03%)
Aug 19, 2011 5.924 6.310 5.879 5.911 15,958,276 -0.23(-3.68%)
Aug 18, 2011 6.327 6.343 6.030 6.137 22,291,496 -0.66(-9.65%)
Aug 17, 2011 6.841 6.971 6.689 6.792 24,846,774 +0.05(+0.73%)
Aug 16, 2011 6.734 6.937 6.626 6.743 21,856,050 -0.22(-3.16%)
Aug 15, 2011 6.732 6.973 6.710 6.963 21,244,956 +0.41(+6.28%)
Aug 12, 2011 6.910 7.054 6.473 6.551 25,318,476 -0.10(-1.57%)
Aug 11, 2011 6.174 6.876 6.045 6.656 19,525,664 +0.67(+11.12%)
Aug 10, 2011 6.547 6.594 5.985 5.990 29,162,750 -0.83(-12.23%)
Aug 09, 2011 7.390 6.838 5.836 6.825 23,400,922 +0.89(+14.94%)
Aug 08, 2011 6.832 7.099 5.839 5.938 33,497,414 -1.37(-18.77%)
Aug 05, 2011 7.742 7.808 7.034 7.310 15,748,526 -0.28(-3.74%)
Aug 04, 2011 8.248 8.267 7.573 7.594 24,538,424 -0.83(-9.89%)
Aug 03, 2011 8.353 8.448 8.058 8.427 21,295,546 +0.11(+1.35%)
Aug 02, 2011 8.698 8.740 8.305 8.315 16,239,160 -0.47(-5.32%)
Aug 01, 2011 9.116 9.134 8.661 8.782 14,596,415 -0.06(-0.71%)
Jul 29, 2011 8.724 8.993 8.629 8.845 16,689,823 -0.06(-0.66%)
Jul 28, 2011 8.941 9.105 8.857 8.903 9,735,386 +0.00(+0.00%)
Jul 27, 2011 9.253 9.262 8.875 8.903 16,312,231 -0.45(-4.80%)
Jul 26, 2011 9.349 9.448 9.255 9.352 11,521,225 -0.00(-0.02%)
Jul 25, 2011 9.318 9.437 9.225 9.354 8,236,337 -0.16(-1.70%)
Jul 22, 2011 9.541 9.556 9.476 9.515 5,818,640 -0.02(-0.25%)
Jul 21, 2011 9.322 9.589 9.317 9.539 13,993,856 +0.38(+4.15%)
Jul 20, 2011 9.068 9.228 9.059 9.159 10,898,596 +0.17(+1.85%)
Jul 19, 2011 8.830 9.021 8.788 8.993 11,803,365 +0.23(+2.68%)
Jul 18, 2011 8.918 8.924 8.585 8.758 13,208,879 -0.25(-2.73%)
Jul 15, 2011 9.135 9.140 8.869 9.004 10,024,168 -0.01(-0.15%)
Jul 14, 2011 9.315 9.315 8.995 9.017 14,815,569 -0.16(-1.71%)
Jul 13, 2011 9.262 9.411 9.150 9.174 7,813,769 +0.02(+0.25%)
Jul 12, 2011 9.132 9.388 9.117 9.152 8,107,497 -0.04(-0.39%)
Jul 11, 2011 9.443 9.466 9.144 9.188 9,491,038 -0.52(-5.35%)
Jul 08, 2011 9.631 9.714 9.586 9.707 8,355,728 -0.22(-2.22%)
Jul 07, 2011 9.840 9.975 9.834 9.927 8,003,638 +0.28(+2.88%)
Jul 06, 2011 9.580 9.651 9.482 9.648 7,642,318 -0.05(-0.48%)
Jul 05, 2011 9.782 9.786 9.601 9.695 8,092,908 -0.12(-1.26%)
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.