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 (%)
Dec 31, 2009 7.368 7.148 7.148 7.148 6,327,396 -0.19(-2.60%)
Dec 30, 2009 7.281 7.383 7.212 7.339 5,661,971 +0.01(+0.18%)
Dec 29, 2009 7.432 7.494 7.301 7.325 6,615,130 -0.07(-0.96%)
Dec 28, 2009 7.494 7.518 7.317 7.396 7,441,790 +0.00(+0.06%)
Dec 24, 2009 7.365 7.432 7.334 7.392 5,073,550 +0.10(+1.40%)
Dec 23, 2009 7.073 7.292 7.035 7.290 11,539,047 +0.26(+3.76%)
Dec 22, 2009 6.944 7.034 6.884 7.026 11,156,359 +0.11(+1.60%)
Dec 21, 2009 6.844 7.002 6.809 6.915 10,965,049 +0.16(+2.43%)
Dec 18, 2009 6.758 6.869 6.596 6.751 13,968,004 +0.02(+0.30%)
Dec 17, 2009 6.915 6.948 6.698 6.731 15,311,772 -0.34(-4.77%)
Dec 16, 2009 6.977 7.164 6.968 7.068 12,741,865 +0.16(+2.31%)
Dec 15, 2009 6.944 7.126 6.857 6.909 10,134,038 -0.09(-1.30%)
Dec 14, 2009 6.964 7.026 6.951 6.999 15,741,361 +0.21(+3.10%)
Dec 11, 2009 6.813 6.884 6.658 6.789 13,168,663 +0.04(+0.56%)
Dec 10, 2009 6.815 6.922 6.691 6.751 12,031,324 -0.01(-0.10%)
Dec 09, 2009 6.620 6.769 6.463 6.758 16,921,388 +0.21(+3.15%)
Dec 08, 2009 6.676 6.713 6.503 6.551 16,367,450 -0.24(-3.59%)
Dec 07, 2009 6.729 6.955 6.713 6.795 16,275,021 +0.01(+0.16%)
Dec 04, 2009 7.208 7.268 6.558 6.784 32,021,956 -0.22(-3.10%)
Dec 03, 2009 7.290 7.339 6.997 7.002 21,825,032 -0.28(-3.81%)
Dec 02, 2009 7.093 7.345 7.088 7.279 20,470,928 +0.20(+2.85%)
Dec 01, 2009 7.064 7.195 7.022 7.077 20,659,064 +0.23(+3.30%)
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%)
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.