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

Ultra Basic Materials 2X ETF (NY: UYM )

28.22 +0.45 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 2.905 2.914 2.595 2.617 0 -0.25(-8.81%)
Jan 29, 2009 2.994 2.994 2.839 2.870 28,204,286 -0.19(-6.30%)
Jan 28, 2009 2.952 3.134 2.952 3.063 35,651,868 +0.19(+6.64%)
Jan 27, 2009 2.852 2.934 2.761 2.872 29,261,546 +0.08(+3.02%)
Jan 26, 2009 2.877 3.050 2.730 2.788 30,260,800 -0.08(-2.63%)
Jan 23, 2009 2.606 2.965 2.577 2.863 33,841,508 +0.11(+4.03%)
Jan 22, 2009 2.763 2.856 2.646 2.752 35,909,492 -0.13(-4.46%)
Jan 21, 2009 2.728 2.892 2.592 2.881 33,476,824 +0.24(+9.09%)
Jan 20, 2009 2.934 2.967 2.628 2.641 34,344,016 -0.36(-12.05%)
Jan 16, 2009 3.069 3.109 2.812 3.003 37,831,948 +0.08(+2.73%)
Jan 15, 2009 2.741 2.976 2.579 2.923 39,142,168 +0.16(+5.78%)
Jan 14, 2009 2.934 2.965 2.715 2.763 35,012,208 -0.28(-9.05%)
Jan 13, 2009 2.983 3.116 2.936 3.038 25,543,416 +0.00(+0.00%)
Jan 12, 2009 3.289 3.289 2.972 3.038 26,912,334 -0.29(-8.67%)
Jan 09, 2009 3.588 3.588 3.309 3.327 30,731,384 -0.23(-6.54%)
Jan 08, 2009 3.300 3.560 3.273 3.560 25,529,898 +0.20(+5.80%)
Jan 07, 2009 3.635 3.659 3.333 3.364 36,330,892 -0.47(-12.21%)
Jan 06, 2009 3.673 3.890 3.608 3.832 43,254,684 +0.24(+6.60%)
Jan 05, 2009 3.435 3.684 3.360 3.595 29,232,230 +0.10(+2.99%)
Jan 02, 2009 3.245 3.531 3.207 3.491 0 +0.31(+9.76%)
Jan 01, 2009 3.072 3.238 3.038 3.180 0 +0.00(+0.00%)
Dec 31, 2008 3.072 3.238 3.038 3.180 15,053,356 +0.12(+4.06%)
Dec 30, 2008 2.916 3.061 2.877 3.056 11,847,895 +0.16(+5.51%)
Dec 29, 2008 2.992 3.010 2.783 2.896 14,854,394 -0.10(-3.50%)
Dec 26, 2008 2.890 3.021 2.848 3.001 7,163,692 +0.14(+4.91%)
Dec 24, 2008 2.883 2.901 2.812 2.861 4,878,146 -0.02(-0.58%)
Dec 23, 2008 2.928 3.032 2.848 2.878 16,451,317 -0.03(-1.18%)
Dec 22, 2008 3.198 3.214 2.772 2.912 27,258,602 -0.26(-8.19%)
Dec 19, 2008 3.207 3.300 3.089 3.172 33,871,012 -0.04(-1.30%)
Dec 18, 2008 3.635 3.651 3.116 3.214 40,534,032 -0.37(-10.22%)
Dec 17, 2008 3.504 3.730 3.464 3.580 45,097,804 +0.06(+1.83%)
Dec 16, 2008 3.285 3.546 3.240 3.515 38,110,388 +0.32(+9.99%)
Dec 15, 2008 3.342 3.407 3.054 3.196 45,017,508 -0.01(-0.35%)
Dec 12, 2008 2.845 3.276 2.794 3.207 58,482,676 +0.09(+2.84%)
Dec 11, 2008 3.338 3.542 3.030 3.118 58,477,296 -0.24(-7.26%)
Dec 10, 2008 3.214 3.420 3.196 3.362 68,622,184 +0.30(+9.85%)
Dec 09, 2008 2.981 3.327 2.963 3.061 62,107,356 -0.03(-1.08%)
Dec 08, 2008 2.928 3.183 2.908 3.094 63,881,088 +0.47(+17.71%)
Dec 05, 2008 2.393 2.653 2.218 2.628 40,893,784 +0.16(+6.42%)
Dec 04, 2008 2.499 2.695 2.380 2.470 37,427,720 -0.16(-6.02%)
Dec 03, 2008 2.486 2.692 2.411 2.628 40,566,920 -0.06(-2.31%)
Dec 02, 2008 2.579 2.708 2.484 2.690 32,660,476 +0.21(+8.30%)
Dec 01, 2008 2.916 2.928 2.442 2.484 29,341,680 -0.66(-20.96%)
Nov 28, 2008 3.107 3.160 3.012 3.143 12,897,708 +0.10(+3.43%)
Nov 26, 2008 2.710 3.167 2.697 3.038 40,073,432 +0.30(+11.11%)
Nov 25, 2008 2.772 2.874 2.610 2.735 45,830,204 +0.06(+2.32%)
Nov 24, 2008 2.506 2.821 2.457 2.672 74,777,552 +0.34(+14.44%)
Nov 21, 2008 2.134 2.371 2.038 2.335 56,857,156 +0.34(+17.00%)
Nov 20, 2008 2.429 2.526 1.958 1.996 76,280,240 -0.52(-20.57%)
Nov 19, 2008 2.967 3.103 2.506 2.513 69,798,064 -0.48(-16.07%)
Nov 18, 2008 3.136 3.234 2.839 2.994 72,096,104 -0.14(-4.59%)
Nov 17, 2008 3.238 3.404 3.089 3.138 54,526,576 -0.23(-6.91%)
Nov 14, 2008 3.580 3.772 3.342 3.371 63,605,200 -0.37(-9.90%)
Nov 13, 2008 3.262 3.764 2.923 3.741 78,018,928 +0.61(+19.56%)
Nov 12, 2008 3.520 3.568 3.129 3.129 54,012,232 -0.60(-16.06%)
Nov 11, 2008 3.901 3.954 3.573 3.728 50,135,740 -0.42(-10.20%)
Nov 10, 2008 4.438 4.504 4.005 4.152 33,053,808 +0.05(+1.24%)
Nov 07, 2008 3.937 4.167 3.826 4.101 47,141,516 +0.26(+6.88%)
Nov 06, 2008 4.347 4.429 3.795 3.837 54,792,384 -0.64(-14.36%)
Nov 05, 2008 5.023 5.145 4.447 4.480 41,480,572 -0.73(-14.03%)
Nov 04, 2008 4.990 5.249 4.908 5.212 33,383,828 +0.54(+11.64%)
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.