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 (%)
Jun 30, 2010 5.639 5.815 5.453 5.482 4,954 -0.12(-2.22%)
Jun 29, 2010 5.921 5.921 5.551 5.606 11,273 -0.71(-11.25%)
Jun 25, 2010 6.317 6.396 6.057 6.317 8,520,447 +0.21(+3.36%)
Jun 24, 2010 6.352 6.445 6.086 6.111 2,252 -0.33(-5.05%)
Jun 23, 2010 6.410 6.521 6.181 6.436 11,333,435 +0.02(+0.28%)
Jun 22, 2010 6.738 6.823 6.394 6.419 6,985 -0.33(-4.90%)
Jun 21, 2010 6.953 7.087 6.644 6.750 11,956,272 +0.07(+1.08%)
Jun 18, 2010 6.677 6.733 6.582 6.677 5,707,992 +0.08(+1.21%)
Jun 17, 2010 6.691 6.757 6.398 6.598 5,409 -0.07(-1.03%)
Jun 16, 2010 6.598 6.755 6.515 6.666 7,263,712 -0.02(-0.30%)
Jun 15, 2010 6.493 6.695 6.402 6.686 901 +0.35(+5.61%)
Jun 14, 2010 6.582 6.642 6.309 6.331 9,022,374 -0.09(-1.45%)
Jun 11, 2010 6.138 6.427 6.101 6.425 8,291,784 +0.17(+2.77%)
Jun 10, 2010 6.054 6.263 6.023 6.251 10,287,954 +0.46(+7.89%)
Jun 09, 2010 5.919 6.111 5.719 5.795 11,246,796 +0.04(+0.62%)
Jun 08, 2010 5.526 5.788 5.473 5.759 2,028 +0.26(+4.68%)
Jun 07, 2010 5.759 5.841 5.495 5.502 13,433,480 -0.26(-4.43%)
Jun 04, 2010 5.757 6.141 5.712 5.757 16,698,484 -0.54(-8.59%)
Jun 03, 2010 6.544 6.558 6.105 6.298 9,052,923 -0.18(-2.74%)
Jun 02, 2010 6.112 6.476 6.067 6.476 7,535,081 +0.44(+7.32%)
Jun 01, 2010 6.345 6.551 6.023 6.034 20,284 -0.51(-7.73%)
May 28, 2010 6.540 6.766 6.411 6.540 9,306,901 -0.24(-3.50%)
May 27, 2010 6.460 6.777 6.373 6.777 11,854,839 +0.63(+10.25%)
May 26, 2010 6.367 6.476 6.092 6.147 1,352 -0.04(-0.60%)
May 25, 2010 5.590 6.194 5.535 6.184 18,075 +0.23(+3.83%)
May 24, 2010 6.161 6.243 5.952 5.956 12,055,370 -0.21(-3.38%)
May 21, 2010 5.679 6.234 5.613 6.165 28,375,638 +0.33(+5.58%)
May 20, 2010 5.846 6.167 5.797 5.839 9,128 -0.61(-9.40%)
May 19, 2010 6.511 6.576 6.145 6.444 23,051,374 -0.14(-2.09%)
May 18, 2010 6.961 7.152 6.560 6.582 2,930 -0.20(-3.01%)
May 17, 2010 6.944 7.026 6.467 6.786 16,094,638 -0.19(-2.77%)
May 14, 2010 6.979 7.263 6.806 6.979 17,689,304 -0.41(-5.50%)
May 13, 2010 7.487 7.698 7.332 7.385 13,467,464 -0.13(-1.71%)
May 12, 2010 7.265 7.543 7.236 7.514 12,942,927 +0.37(+5.25%)
May 11, 2010 7.330 7.378 7.139 7.139 19,204,044 -0.18(-2.48%)
May 10, 2010 7.188 7.334 7.143 7.321 20,511,158 +0.73(+11.11%)
May 07, 2010 6.835 7.024 6.351 6.589 26,158,586 -0.32(-4.56%)
May 06, 2010 6.815 7.449 5.890 6.904 13,072 -0.13(-1.80%)
May 05, 2010 7.201 7.494 7.025 7.030 21,953,224 -0.35(-4.78%)
May 04, 2010 7.771 7.855 7.265 7.383 37,837 -0.64(-7.99%)
May 03, 2010 8.086 8.113 7.782 8.024 9,616,082 +0.00(+0.06%)
Apr 30, 2010 8.408 8.479 7.986 8.020 14,078,473 -0.33(-3.98%)
Apr 29, 2010 8.332 8.437 8.275 8.352 11,194,412 +0.16(+1.89%)
Apr 28, 2010 8.150 8.275 8.002 8.197 17,064,470 +0.17(+2.07%)
Apr 27, 2010 8.523 8.563 7.973 8.031 21,464,948 -0.54(-6.31%)
Apr 26, 2010 8.652 8.756 8.532 8.572 8,921,852 +0.00(+0.00%)
Apr 23, 2010 8.319 8.572 8.284 8.572 9,022,022 +0.30(+3.56%)
Apr 22, 2010 8.008 8.297 7.849 8.277 12,262,928 +0.11(+1.36%)
Apr 21, 2010 8.215 8.257 7.969 8.166 9,675,250 -0.02(-0.22%)
Apr 20, 2010 8.266 8.328 8.133 8.184 450 +0.05(+0.63%)
Apr 19, 2010 8.075 8.170 7.820 8.133 17,047,454 -0.08(-0.92%)
Apr 16, 2010 8.490 8.554 8.077 8.208 23,075,410 -0.36(-4.22%)
Apr 15, 2010 8.581 8.661 8.530 8.570 8,988,381 -0.04(-0.52%)
Apr 14, 2010 8.563 8.639 8.461 8.614 9,443,026 +0.16(+1.89%)
Apr 13, 2010 8.477 8.512 8.323 8.454 8,346,057 -0.05(-0.57%)
Apr 12, 2010 8.592 8.641 8.457 8.503 10,536,875 -0.05(-0.62%)
Apr 09, 2010 8.563 8.599 8.452 8.556 12,965,926 +0.07(+0.81%)
Apr 08, 2010 8.361 8.516 8.286 8.488 14,015,247 -0.01(-0.13%)
Apr 07, 2010 8.579 8.647 8.386 8.499 19,368,134 -0.06(-0.73%)
Apr 06, 2010 8.481 8.634 8.417 8.561 10,938,486 +0.05(+0.55%)
Apr 05, 2010 8.346 8.514 8.261 8.514 11,129,285 +0.27(+3.26%)
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.