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 )

26.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
Nov 30, 2009 6.833 6.951 6.729 6.851 17,482,394 +0.01(+0.19%)
Nov 27, 2009 6.731 6.988 6.582 6.838 14,465,029 -0.35(-4.82%)
Nov 25, 2009 7.053 7.201 6.968 7.184 12,876,917 +0.24(+3.45%)
Nov 24, 2009 6.960 6.995 6.791 6.944 18,830,874 -0.02(-0.22%)
Nov 23, 2009 7.133 7.290 6.928 6.960 22,038,362 +0.07(+0.97%)
Nov 20, 2009 6.755 6.931 6.693 6.893 14,494,576 -0.04(-0.54%)
Nov 19, 2009 7.009 7.033 6.718 6.931 20,740,266 -0.24(-3.37%)
Nov 18, 2009 7.314 7.345 7.070 7.172 14,328,291 -0.09(-1.19%)
Nov 17, 2009 7.024 7.263 6.953 7.259 15,995,048 +0.15(+2.12%)
Nov 16, 2009 6.897 7.177 6.895 7.108 20,910,402 +0.37(+5.44%)
Nov 13, 2009 6.693 6.855 6.598 6.741 17,774,780 +0.09(+1.28%)
Nov 12, 2009 6.749 6.920 6.582 6.656 22,805,446 -0.12(-1.74%)
Nov 11, 2009 6.809 6.922 6.693 6.773 22,740,030 +0.14(+2.04%)
Nov 10, 2009 6.656 6.709 6.487 6.638 19,647,128 -0.06(-0.89%)
Nov 09, 2009 6.458 6.698 6.436 6.698 16,931,550 +0.45(+7.23%)
Nov 06, 2009 6.079 6.416 6.057 6.246 15,711,079 +0.30(+5.05%)
Nov 05, 2009 5.997 6.225 5.939 5.946 16,910,756 +0.08(+1.44%)
Nov 04, 2009 6.110 6.154 5.851 5.862 27,597,500 -0.03(-0.53%)
Nov 03, 2009 5.516 5.956 5.489 5.893 20,479,202 +0.21(+3.63%)
Nov 02, 2009 5.678 5.930 5.431 5.686 35,799,336 +0.09(+1.63%)
Oct 30, 2009 6.028 6.039 5.489 5.596 30,916,498 -0.45(-7.48%)
Oct 29, 2009 5.815 6.101 5.804 6.048 26,246,426 +0.44(+7.87%)
Oct 28, 2009 6.032 6.048 5.584 5.607 25,026,866 -0.50(-8.24%)
Oct 27, 2009 6.217 6.299 6.081 6.110 17,186,084 -0.13(-2.13%)
Oct 26, 2009 6.536 6.784 6.199 6.243 20,596,084 -0.27(-4.15%)
Oct 23, 2009 6.591 6.629 6.445 6.514 18,604,998 -0.29(-4.30%)
Oct 22, 2009 6.631 6.844 6.398 6.806 16,804,552 +0.16(+2.40%)
Oct 21, 2009 6.665 6.971 6.629 6.647 14,951,160 -0.13(-1.90%)
Oct 20, 2009 6.609 6.775 6.598 6.775 12,523,258 -0.11(-1.58%)
Oct 19, 2009 6.707 6.955 6.668 6.884 12,824,528 +0.22(+3.29%)
Oct 16, 2009 6.760 6.775 6.616 6.665 13,357,908 -0.18(-2.66%)
Oct 15, 2009 6.689 6.875 6.633 6.846 10,966,619 +0.06(+0.95%)
Oct 14, 2009 6.700 6.829 6.636 6.782 15,213,301 +0.27(+4.19%)
Oct 13, 2009 6.401 6.547 6.276 6.509 10,855,708 +0.05(+0.76%)
Oct 12, 2009 6.585 6.647 6.376 6.460 9,389,883 +0.05(+0.76%)
Oct 09, 2009 6.378 6.483 6.265 6.412 8,684,265 -0.00(-0.07%)
Oct 08, 2009 6.365 6.487 6.234 6.416 17,782,292 +0.28(+4.48%)
Oct 07, 2009 6.041 6.174 5.988 6.141 10,549,131 +0.10(+1.61%)
Oct 06, 2009 6.001 6.166 5.882 6.044 17,625,680 +0.26(+4.45%)
Oct 05, 2009 5.573 5.828 5.533 5.786 10,989,979 +0.31(+5.67%)
Oct 02, 2009 5.316 5.649 5.301 5.476 15,618,646 -0.09(-1.55%)
Oct 01, 2009 6.030 6.045 5.560 5.562 17,808,756 -0.51(-8.47%)
Sep 30, 2009 6.265 6.276 5.922 6.077 16,166,293 -0.06(-1.01%)
Sep 29, 2009 6.179 6.336 6.104 6.139 10,693,079 -0.08(-1.25%)
Sep 28, 2009 5.926 6.232 5.891 6.217 12,733,569 +0.35(+5.97%)
Sep 25, 2009 5.955 6.032 5.833 5.866 15,378,405 -0.21(-3.40%)
Sep 24, 2009 6.405 6.429 5.968 6.072 19,849,638 -0.29(-4.63%)
Sep 23, 2009 6.684 6.702 6.345 6.367 17,578,168 -0.29(-4.40%)
Sep 22, 2009 6.611 6.720 6.565 6.660 17,493,026 +0.24(+3.77%)
Sep 21, 2009 6.296 6.469 6.179 6.418 16,244,050 -0.08(-1.23%)
Sep 18, 2009 6.607 6.625 6.399 6.498 16,765,716 -0.03(-0.51%)
Sep 17, 2009 6.611 6.791 6.432 6.531 29,695,978 +0.04(+0.58%)
Sep 16, 2009 6.560 6.698 6.458 6.494 28,527,116 +0.39(+6.43%)
Sep 15, 2009 6.101 6.414 6.066 6.101 20,234,634 +0.05(+0.84%)
Sep 14, 2009 5.742 6.066 5.671 6.050 16,243,576 +0.18(+3.10%)
Sep 11, 2009 5.937 6.039 5.766 5.868 23,436,086 +0.02(+0.34%)
Sep 10, 2009 5.642 5.853 5.482 5.848 18,937,798 +0.21(+3.66%)
Sep 09, 2009 5.600 5.704 5.507 5.642 17,114,506 +0.08(+1.52%)
Sep 08, 2009 5.569 5.644 5.500 5.558 13,577,448 +0.21(+3.85%)
Sep 04, 2009 5.212 5.363 5.077 5.352 13,425,619 +0.14(+2.72%)
Sep 03, 2009 5.130 5.210 4.990 5.210 11,181,037 +0.22(+4.40%)
Sep 02, 2009 4.861 5.030 4.799 4.990 13,529,022 +0.09(+1.90%)
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.