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 )

26.84 -0.61 (-2.22%)
Streaming Delayed Price Updated: 12:00 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 (%)
Oct 31, 2012 7.699 7.768 7.584 7.628 936,493 -0.03(-0.41%)
Oct 26, 2012 7.628 7.659 7.659 7.659 1,389,102 +0.04(+0.58%)
Oct 25, 2012 7.697 7.739 7.483 7.615 1,215,010 +0.01(+0.15%)
Oct 24, 2012 7.751 7.811 7.575 7.604 1,209,916 -0.03(-0.41%)
Oct 23, 2012 7.726 7.733 7.535 7.635 2,397,445 -0.38(-4.72%)
Oct 19, 2012 8.280 8.280 7.951 8.013 1,501,007 -0.36(-4.26%)
Oct 18, 2012 8.291 8.432 8.263 8.369 934,404 +0.01(+0.11%)
Oct 17, 2012 8.200 8.381 8.147 8.360 1,686,411 +0.20(+2.45%)
Oct 16, 2012 7.855 8.182 7.855 8.160 1,317,688 +0.38(+4.92%)
Oct 15, 2012 7.675 7.800 7.566 7.777 1,013,941 +0.11(+1.45%)
Oct 12, 2012 7.806 7.886 7.633 7.666 960,039 -0.16(-1.99%)
Oct 11, 2012 7.795 7.942 7.795 7.822 1,172,344 +0.14(+1.83%)
Oct 10, 2012 7.817 7.824 7.628 7.682 1,400,459 -0.14(-1.74%)
Oct 09, 2012 7.935 8.042 7.804 7.817 943,268 -0.11(-1.43%)
Oct 08, 2012 7.842 7.998 7.808 7.931 772,748 -0.03(-0.36%)
Oct 05, 2012 8.024 8.120 7.902 7.960 1,398,118 +0.05(+0.68%)
Oct 04, 2012 7.797 7.958 7.784 7.906 1,142,002 +0.20(+2.60%)
Oct 03, 2012 7.777 7.797 7.637 7.706 1,117,099 -0.06(-0.75%)
Oct 02, 2012 7.893 7.933 7.675 7.764 1,792,602 -0.11(-1.36%)
Oct 01, 2012 7.929 8.056 7.831 7.871 1,641,593 +0.05(+0.63%)
Sep 28, 2012 7.835 7.859 7.744 7.822 821,677 -0.10(-1.29%)
Sep 27, 2012 7.871 7.949 7.748 7.924 1,242,631 +0.19(+2.42%)
Sep 26, 2012 7.722 7.828 7.590 7.737 1,483,347 -0.04(-0.57%)
Sep 25, 2012 8.140 8.176 7.768 7.782 1,788,936 -0.30(-3.74%)
Sep 24, 2012 8.073 8.149 8.024 8.084 988,589 -0.13(-1.55%)
Sep 21, 2012 8.463 8.505 8.211 8.211 999,246 -0.11(-1.36%)
Sep 20, 2012 8.202 8.336 8.091 8.325 744,243 -0.05(-0.58%)
Sep 19, 2012 8.363 8.449 8.309 8.374 1,256,149 +0.04(+0.45%)
Sep 18, 2012 8.343 8.385 8.227 8.336 1,301,708 -0.07(-0.87%)
Sep 17, 2012 8.608 8.608 8.358 8.409 1,659,757 -0.30(-3.47%)
Sep 14, 2012 8.554 8.810 8.554 8.712 2,593,227 +0.30(+3.60%)
Sep 13, 2012 7.940 8.501 7.889 8.409 1,803,842 +0.45(+5.65%)
Sep 12, 2012 8.053 8.071 7.838 7.960 1,291,856 -0.03(-0.42%)
Sep 11, 2012 7.924 8.102 7.924 7.993 971,158 +0.08(+1.04%)
Sep 10, 2012 7.918 8.080 7.893 7.911 1,060,565 -0.04(-0.50%)
Sep 07, 2012 7.666 7.955 7.664 7.951 1,417,688 +0.41(+5.37%)
Sep 06, 2012 7.292 7.570 7.292 7.546 940,213 +0.38(+5.34%)
Sep 05, 2012 7.123 7.201 7.056 7.163 728,488 +0.04(+0.50%)
Sep 04, 2012 7.317 7.325 7.072 7.127 1,195,670 -0.22(-2.97%)
Aug 31, 2012 7.296 7.390 7.174 7.345 853,345 +0.17(+2.39%)
Aug 30, 2012 7.248 7.254 7.156 7.174 597,080 -0.11(-1.56%)
Aug 29, 2012 7.288 7.332 7.192 7.288 525,864 -0.04(-0.55%)
Aug 27, 2012 7.477 7.481 7.305 7.328 579,568 -0.13(-1.79%)
Aug 24, 2012 7.439 7.503 7.352 7.461 881,078 -0.03(-0.39%)
Aug 23, 2012 7.711 7.711 7.477 7.490 1,075,512 -0.24(-3.14%)
Aug 22, 2012 7.570 7.744 7.495 7.733 989,811 +0.11(+1.43%)
Aug 21, 2012 7.675 7.833 7.579 7.624 805,400 +0.02(+0.20%)
Aug 20, 2012 7.539 7.615 7.486 7.608 706,582 +0.01(+0.15%)
Aug 17, 2012 7.615 7.639 7.544 7.597 936,664 +0.01(+0.15%)
Aug 16, 2012 7.423 7.633 7.397 7.586 996,743 +0.19(+2.53%)
Aug 15, 2012 7.301 7.410 7.269 7.399 707,772 +0.06(+0.82%)
Aug 14, 2012 7.481 7.515 7.294 7.339 570,026 -0.09(-1.23%)
Aug 13, 2012 7.541 7.550 7.333 7.430 761,122 -0.11(-1.48%)
Aug 10, 2012 7.452 7.557 7.379 7.541 745,398 +0.04(+0.50%)
Aug 09, 2012 7.363 7.579 7.351 7.503 1,105,985 +0.10(+1.38%)
Aug 08, 2012 7.270 7.448 7.270 7.401 654,171 +0.04(+0.51%)
Aug 07, 2012 7.272 7.412 7.248 7.363 1,234,306 +0.18(+2.57%)
Aug 06, 2012 7.061 7.261 7.061 7.179 744,472 +0.18(+2.52%)
Aug 03, 2012 6.945 7.101 6.900 7.002 1,369,348 +0.28(+4.23%)
Aug 02, 2012 6.769 6.880 6.609 6.718 949,688 -0.16(-2.36%)
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.