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 28, 2013 7.771 7.836 7.674 7.726 389,409 -0.06(-0.78%)
Jun 26, 2013 7.802 7.827 7.663 7.787 496,014 +0.02(+0.24%)
Jun 25, 2013 7.795 7.813 7.634 7.768 655,633 +0.12(+1.58%)
Jun 24, 2013 7.759 7.764 7.480 7.647 1,059,706 -0.31(-3.90%)
Jun 21, 2013 8.099 8.124 7.777 7.958 748,854 -0.04(-0.45%)
Jun 20, 2013 8.197 8.257 7.938 7.994 756,548 -0.49(-5.80%)
Jun 19, 2013 8.691 8.691 8.486 8.486 372,418 -0.15(-1.71%)
Jun 18, 2013 8.495 8.685 8.495 8.633 312,582 +0.08(+0.97%)
Jun 17, 2013 8.586 8.629 8.472 8.551 259,063 +0.11(+1.27%)
Jun 14, 2013 8.544 8.656 8.383 8.443 328,830 -0.13(-1.49%)
Jun 13, 2013 8.225 8.613 8.206 8.571 578,105 +0.27(+3.23%)
Jun 12, 2013 8.501 8.553 8.276 8.302 990,784 -0.09(-1.09%)
Jun 11, 2013 8.490 8.557 8.336 8.394 455,230 -0.25(-2.87%)
Jun 10, 2013 8.653 8.674 8.564 8.642 168,508 +0.01(+0.10%)
Jun 07, 2013 8.624 8.669 8.479 8.633 447,455 +0.06(+0.76%)
Jun 06, 2013 8.463 8.575 8.383 8.568 305,411 +0.11(+1.29%)
Jun 05, 2013 8.738 8.756 8.457 8.459 712,365 -0.34(-3.81%)
Jun 04, 2013 8.852 8.940 8.698 8.794 371,707 -0.06(-0.66%)
Jun 03, 2013 8.803 8.868 8.656 8.852 417,922 +0.06(+0.71%)
May 31, 2013 8.973 9.062 8.790 8.790 652,309 -0.21(-2.29%)
May 30, 2013 8.957 9.060 8.886 8.995 425,160 +0.08(+0.95%)
May 29, 2013 8.857 8.931 8.747 8.910 453,243 -0.02(-0.25%)
May 28, 2013 8.989 9.035 8.897 8.933 475,767 +0.15(+1.76%)
May 24, 2013 8.712 8.794 8.674 8.779 206,876 -0.07(-0.83%)
May 23, 2013 8.662 8.881 8.539 8.852 571,820 -0.03(-0.38%)
May 22, 2013 9.078 9.288 8.792 8.886 651,119 -0.18(-1.97%)
May 21, 2013 9.080 9.188 9.024 9.065 453,745 -0.00(-0.05%)
May 20, 2013 8.998 9.136 8.919 9.069 483,595 +0.07(+0.82%)
May 17, 2013 8.828 9.004 8.828 8.995 654,161 +0.23(+2.68%)
May 16, 2013 8.741 8.937 8.702 8.761 457,569 -0.06(-0.73%)
May 15, 2013 8.682 8.897 8.676 8.826 463,778 +0.25(+2.97%)
May 13, 2013 8.727 8.727 8.522 8.571 499,270 -0.16(-1.79%)
May 10, 2013 8.712 8.734 8.568 8.727 306,306 +0.00(+0.00%)
May 09, 2013 8.796 8.859 8.700 8.727 420,373 -0.06(-0.64%)
May 08, 2013 8.571 8.785 8.571 8.783 760,006 +0.19(+2.26%)
May 07, 2013 8.490 8.627 8.432 8.589 593,699 +0.13(+1.48%)
May 06, 2013 8.390 8.483 8.361 8.463 568,299 +0.07(+0.80%)
May 03, 2013 8.361 8.468 8.095 8.396 1,036,140 +0.30(+3.73%)
May 02, 2013 8.050 8.139 7.891 8.095 599,675 +0.12(+1.50%)
May 01, 2013 8.215 8.215 7.963 7.975 866,366 -0.35(-4.18%)
Apr 30, 2013 8.249 8.323 8.097 8.323 496,349 +0.04(+0.54%)
Apr 29, 2013 8.159 8.287 8.039 8.278 614,111 +0.22(+2.69%)
Apr 26, 2013 8.262 8.311 7.983 8.061 591,874 -0.25(-3.01%)
Apr 25, 2013 8.309 8.466 8.244 8.311 979,762 +0.17(+2.03%)
Apr 24, 2013 7.900 8.177 7.897 8.146 699,777 +0.30(+3.88%)
Apr 23, 2013 7.746 7.873 7.685 7.842 1,433,739 +0.13(+1.65%)
Apr 22, 2013 7.665 7.768 7.469 7.715 796,840 +0.15(+2.01%)
Apr 19, 2013 7.507 7.576 7.440 7.562 612,080 +0.16(+2.22%)
Apr 18, 2013 7.393 7.507 7.281 7.398 902,135 +0.01(+0.10%)
Apr 17, 2013 7.469 7.504 7.310 7.390 916,244 -0.26(-3.36%)
Apr 16, 2013 7.556 7.672 7.525 7.647 1,107,159 +0.25(+3.45%)
Apr 15, 2013 7.902 7.902 7.364 7.393 1,557,871 -0.71(-8.80%)
Apr 12, 2013 8.271 8.320 8.005 8.106 773,189 -0.23(-2.74%)
Apr 11, 2013 8.247 8.441 8.247 8.334 648,637 +0.03(+0.38%)
Apr 10, 2013 8.224 8.307 8.179 8.302 464,557 +0.09(+1.14%)
Apr 09, 2013 8.041 8.280 8.012 8.209 1,153,906 +0.23(+2.86%)
Apr 08, 2013 7.864 7.985 7.831 7.981 741,934 +0.05(+0.65%)
Apr 05, 2013 7.849 7.943 7.757 7.929 1,214,431 -0.05(-0.59%)
Apr 04, 2013 7.815 8.041 7.815 7.976 909,605 +0.13(+1.71%)
Apr 03, 2013 8.048 8.061 7.753 7.842 753,211 -0.20(-2.45%)
Apr 02, 2013 8.282 8.287 7.989 8.039 606,685 -0.19(-2.26%)
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.