Skip to main content

Ultra Financials 2X ETF (NY: UYG )

80.10 -2.14 (-2.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.09 27.54 26.65 27.42 85,117 -0.07(-0.24%)
Oct 29, 2020 26.99 27.81 26.36 27.48 118,216 +0.48(+1.79%)
Oct 28, 2020 27.48 27.65 26.83 27.00 174,418 -1.64(-5.73%)
Oct 27, 2020 29.60 29.60 28.61 28.64 64,017 -1.05(-3.55%)
Oct 26, 2020 30.28 30.28 29.09 29.69 85,981 -1.29(-4.18%)
Oct 23, 2020 31.10 31.21 30.65 30.99 31,341 +0.19(+0.60%)
Oct 22, 2020 30.09 30.88 30.03 30.80 44,080 +0.72(+2.38%)
Oct 21, 2020 30.13 30.49 30.05 30.08 58,954 -0.16(-0.52%)
Oct 20, 2020 30.17 30.85 30.17 30.24 47,693 +0.40(+1.34%)
Oct 19, 2020 30.98 30.98 29.72 29.84 100,321 -0.95(-3.09%)
Oct 16, 2020 30.84 31.14 30.62 30.79 55,170 -0.02(-0.06%)
Oct 15, 2020 29.85 30.88 29.85 30.81 108,685 +0.31(+1.01%)
Oct 14, 2020 31.15 31.35 30.50 30.50 38,176 -0.67(-2.15%)
Oct 13, 2020 32.12 32.12 31.01 31.17 65,853 -1.12(-3.46%)
Oct 12, 2020 31.72 32.43 31.68 32.29 87,281 +0.59(+1.85%)
Oct 09, 2020 31.89 32.02 31.34 31.70 84,795 +0.07(+0.24%)
Oct 08, 2020 31.16 31.71 31.15 31.63 37,759 +0.84(+2.72%)
Oct 07, 2020 30.61 30.99 30.41 30.79 57,222 +0.75(+2.51%)
Oct 06, 2020 30.95 31.41 29.89 30.04 38,539 -0.56(-1.83%)
Oct 05, 2020 30.34 30.64 30.08 30.60 28,092 +0.87(+2.91%)
Oct 02, 2020 28.27 30.04 28.27 29.73 100,036 +0.39(+1.33%)
Oct 01, 2020 28.93 29.59 28.77 29.34 36,951 +0.54(+1.88%)
Sep 30, 2020 28.56 29.28 28.49 28.80 46,483 +0.48(+1.68%)
Sep 29, 2020 28.75 28.82 28.15 28.32 17,015 -0.61(-2.09%)
Sep 28, 2020 28.31 29.21 28.31 28.93 42,187 +1.23(+4.44%)
Sep 25, 2020 26.65 27.81 26.65 27.70 38,426 +0.72(+2.66%)
Sep 24, 2020 26.84 27.71 26.40 26.98 36,812 +0.15(+0.56%)
Sep 23, 2020 28.31 28.49 26.82 26.83 80,693 -1.35(-4.79%)
Sep 22, 2020 28.12 28.63 27.81 28.18 77,293 -0.02(-0.07%)
Sep 21, 2020 28.63 28.63 27.61 28.20 251,556 -1.51(-5.08%)
Sep 18, 2020 30.24 30.34 29.68 29.71 40,615 -0.53(-1.75%)
Sep 17, 2020 30.12 30.55 29.89 30.24 37,902 -0.72(-2.32%)
Sep 16, 2020 30.41 31.59 30.41 30.95 64,060 +0.52(+1.71%)
Sep 15, 2020 31.02 31.02 30.37 30.43 56,619 -0.31(-1.00%)
Sep 14, 2020 30.57 31.08 30.57 30.74 40,324 +1.01(+3.38%)
Sep 11, 2020 29.74 29.98 29.32 29.73 40,723 +0.10(+0.35%)
Sep 10, 2020 30.53 30.78 29.58 29.63 65,997 -0.79(-2.60%)
Sep 09, 2020 30.42 30.80 30.07 30.42 80,050 +0.66(+2.22%)
Sep 08, 2020 30.68 30.68 29.60 29.76 115,551 -1.46(-4.68%)
Sep 04, 2020 32.07 32.07 30.21 31.22 285,277 +0.04(+0.12%)
Sep 03, 2020 32.50 33.04 30.77 31.19 129,756 -1.10(-3.40%)
Sep 02, 2020 31.41 32.45 31.14 32.28 60,228 +0.94(+3.00%)
Sep 01, 2020 30.96 31.41 30.71 31.35 36,098 +0.08(+0.27%)
Aug 31, 2020 31.93 31.93 31.26 31.26 61,330 -0.80(-2.50%)
Aug 28, 2020 31.95 32.06 31.48 32.06 41,260 +0.47(+1.50%)
Aug 27, 2020 30.61 31.82 30.61 31.59 123,220 +0.91(+2.97%)
Aug 26, 2020 30.92 30.92 30.49 30.68 71,825 -0.26(-0.84%)
Aug 25, 2020 31.21 31.21 30.59 30.94 73,339 +0.20(+0.67%)
Aug 24, 2020 29.87 30.73 29.67 30.73 108,214 +1.14(+3.84%)
Aug 21, 2020 29.56 29.93 29.41 29.60 95,522 -0.09(-0.31%)
Aug 20, 2020 29.22 29.82 29.19 29.69 46,451 -0.13(-0.44%)
Aug 19, 2020 30.04 30.45 29.69 29.82 52,573 -0.20(-0.65%)
Aug 18, 2020 30.39 30.40 29.89 30.01 58,276 -0.35(-1.16%)
Aug 17, 2020 30.57 30.65 30.30 30.37 137,653 -0.39(-1.27%)
Aug 14, 2020 30.39 31.10 30.39 30.76 43,946 +0.05(+0.15%)
Aug 13, 2020 30.79 31.10 30.52 30.71 92,055 -0.42(-1.35%)
Aug 12, 2020 32.00 32.00 30.76 31.13 168,875 +0.07(+0.21%)
Aug 11, 2020 31.59 32.06 30.98 31.07 290,672 +0.30(+0.97%)
Aug 10, 2020 30.74 30.99 30.57 30.77 58,344 +0.33(+1.07%)
Aug 07, 2020 29.36 30.49 29.24 30.44 77,578 +0.89(+3.02%)
Aug 06, 2020 29.34 29.69 29.20 29.55 30,970 +0.05(+0.16%)
Aug 05, 2020 29.12 29.58 29.12 29.50 121,379 +0.75(+2.62%)
Aug 04, 2020 28.64 28.90 28.47 28.75 59,624 +0.04(+0.13%)
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.