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 (%)
Mar 31, 2009 2.710 2.768 2.604 2.657 33,550,392 +0.04(+1.53%)
Mar 30, 2009 2.686 2.690 2.550 2.617 29,257,848 -0.42(-13.74%)
Mar 26, 2009 2.936 3.094 2.921 3.034 52,430,216 +0.21(+7.55%)
Mar 25, 2009 2.859 3.012 2.672 2.821 48,816,240 +0.00(+0.16%)
Mar 24, 2009 2.746 2.903 2.697 2.817 30,978,740 +0.00(+0.16%)
Mar 23, 2009 2.726 2.828 2.712 2.812 37,971,220 +0.30(+12.11%)
Mar 20, 2009 2.661 2.664 2.460 2.508 24,526,116 -0.15(-5.67%)
Mar 19, 2009 2.639 2.728 2.588 2.659 58,309,360 +0.16(+6.29%)
Mar 18, 2009 2.262 2.508 2.222 2.502 32,520,632 +0.18(+7.74%)
Mar 17, 2009 2.247 2.331 2.173 2.322 21,177,016 +0.02(+1.06%)
Mar 16, 2009 2.287 2.448 2.287 2.298 27,444,980 +0.04(+1.57%)
Mar 13, 2009 2.318 2.324 2.196 2.262 0 -0.01(-0.29%)
Mar 12, 2009 2.109 2.269 2.049 2.269 32,921,502 +0.13(+5.90%)
Mar 11, 2009 2.142 2.182 2.067 2.142 41,373,368 +0.07(+3.43%)
Mar 10, 2009 1.934 2.085 1.912 2.071 42,214,344 +0.24(+13.14%)
Mar 09, 2009 1.841 1.941 1.796 1.831 41,539,504 -0.04(-2.19%)
Mar 06, 2009 1.896 1.956 1.761 1.872 0 +0.04(+2.30%)
Mar 05, 2009 1.885 1.967 1.790 1.830 29,951,370 -0.16(-8.03%)
Mar 04, 2009 1.963 2.067 1.954 1.989 50,389,004 +0.22(+12.13%)
Mar 02, 2009 2.007 2.029 1.754 1.774 67,278,128 -0.33(-15.70%)
Feb 27, 2009 2.054 2.216 2.016 2.105 0 -0.06(-2.67%)
Feb 26, 2009 2.224 2.315 2.116 2.162 33,469,534 -0.00(-0.10%)
Feb 25, 2009 2.256 2.322 2.149 2.165 50,238,216 -0.09(-3.84%)
Feb 24, 2009 2.116 2.284 2.043 2.251 51,606,564 +0.17(+7.98%)
Feb 23, 2009 2.499 2.499 2.074 2.085 51,260,068 -0.36(-14.70%)
Feb 20, 2009 2.358 2.488 2.300 2.444 41,182,192 +0.02(+0.73%)
Feb 19, 2009 2.559 2.633 2.420 2.426 31,943,558 -0.05(-1.88%)
Feb 18, 2009 2.573 2.582 2.404 2.473 32,584,004 -0.05(-1.85%)
Feb 17, 2009 2.684 2.715 2.517 2.519 36,824,048 -0.35(-12.21%)
Feb 13, 2009 2.916 2.963 2.839 2.870 22,635,540 -0.06(-1.97%)
Feb 12, 2009 2.735 2.932 2.670 2.928 30,472,418 +0.08(+2.88%)
Feb 11, 2009 2.901 2.976 2.741 2.845 30,488,132 -0.01(-0.39%)
Feb 10, 2009 3.127 3.244 2.772 2.857 45,754,812 -0.27(-8.59%)
Feb 09, 2009 3.154 3.291 3.050 3.125 36,247,632 +0.02(+0.57%)
Feb 06, 2009 2.928 3.176 2.928 3.107 35,678,216 +0.22(+7.69%)
Feb 05, 2009 2.717 2.945 2.664 2.885 40,725,072 +0.16(+5.86%)
Feb 04, 2009 2.728 2.877 2.712 2.726 38,253,532 +0.06(+2.42%)
Feb 03, 2009 2.597 2.701 2.568 2.661 25,020,586 +0.09(+3.45%)
Feb 02, 2009 2.528 2.666 2.495 2.573 24,983,680 -0.04(-1.69%)
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%)
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.