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 30, 2020 10.80 11.23 10.80 11.23 5,421 +0.35(+3.21%)
Jun 29, 2020 10.85 10.95 10.78 10.88 6,879 +0.46(+4.37%)
Jun 26, 2020 10.53 10.53 10.41 10.42 8,573 -0.37(-3.45%)
Jun 25, 2020 10.29 10.79 10.24 10.79 13,652 +0.37(+3.59%)
Jun 24, 2020 10.64 10.80 10.42 10.42 16,330 -0.73(-6.56%)
Jun 23, 2020 11.26 11.26 11.15 11.15 4,602 +0.08(+0.70%)
Jun 22, 2020 11.10 11.13 11.07 11.07 3,702 +0.08(+0.77%)
Jun 19, 2020 10.82 11.04 10.82 10.99 2,454 -0.02(-0.20%)
Jun 18, 2020 11.04 11.04 11.01 11.01 1,881 -0.04(-0.36%)
Jun 17, 2020 11.30 11.30 11.05 11.05 8,148 -0.21(-1.86%)
Jun 16, 2020 11.45 11.89 11.07 11.26 15,401 +0.44(+4.07%)
Jun 15, 2020 9.966 10.90 9.883 10.82 114,008 +0.13(+1.17%)
Jun 12, 2020 10.94 10.99 10.45 10.70 21,680 +0.43(+4.24%)
Jun 11, 2020 11.48 11.48 10.19 10.26 35,335 -2.09(-16.89%)
Jun 10, 2020 12.53 12.56 12.16 12.35 40,105 -0.19(-1.50%)
Jun 09, 2020 12.65 12.68 12.47 12.53 26,000 -0.22(-1.69%)
Jun 08, 2020 12.77 12.87 12.60 12.75 33,441 +0.13(+1.00%)
Jun 05, 2020 12.50 12.79 12.50 12.62 35,180 +0.59(+4.91%)
Jun 04, 2020 11.97 12.03 11.87 12.03 27,996 +0.11(+0.89%)
Jun 03, 2020 11.74 12.05 11.74 11.93 84,227 +0.54(+4.76%)
Jun 02, 2020 11.15 11.42 11.15 11.39 57,433 +0.35(+3.19%)
Jun 01, 2020 11.16 11.16 10.87 11.03 188,675 +0.17(+1.61%)
May 29, 2020 10.70 10.86 10.64 10.86 35,998 +0.05(+0.46%)
May 28, 2020 10.70 10.96 10.70 10.81 10,451 +0.18(+1.65%)
May 27, 2020 10.54 10.65 10.53 10.63 7,829 +0.20(+1.95%)
May 26, 2020 10.51 10.55 10.39 10.43 14,820 +0.48(+4.80%)
May 22, 2020 9.944 9.952 9.944 9.952 1,227 -0.08(-0.75%)
May 21, 2020 10.23 10.25 10.03 10.03 6,487 -0.19(-1.87%)
May 20, 2020 10.31 10.43 10.22 10.22 35,331 +0.31(+3.11%)
May 19, 2020 9.918 10.11 9.909 9.911 41,790 -0.17(-1.68%)
May 18, 2020 9.778 10.08 9.778 10.08 24,593 +0.95(+10.43%)
May 15, 2020 8.786 9.128 8.786 9.128 8,590 +0.26(+2.89%)
May 14, 2020 8.236 8.898 8.236 8.871 15,430 +0.16(+1.85%)
May 13, 2020 8.907 8.994 8.673 8.710 25,832 -0.49(-5.37%)
May 12, 2020 9.640 9.653 9.173 9.204 18,179 -0.34(-3.59%)
May 11, 2020 9.500 9.558 9.324 9.547 15,119 -0.29(-2.95%)
May 08, 2020 9.668 9.837 9.668 9.837 6,136 +0.50(+5.41%)
May 07, 2020 9.289 9.453 9.216 9.332 9,924 +0.38(+4.30%)
May 06, 2020 9.263 9.263 8.947 8.947 16,776 -0.29(-3.10%)
May 05, 2020 9.495 9.495 9.234 9.234 6,230 +0.19(+2.09%)
May 04, 2020 8.831 9.072 8.831 9.045 8,083 +0.04(+0.49%)
May 01, 2020 9.003 9.003 8.893 9.001 20,044 -0.48(-5.05%)
Apr 30, 2020 9.786 9.786 9.397 9.480 169,887 -0.63(-6.22%)
Apr 29, 2020 10.03 10.12 9.996 10.11 14,121 +0.56(+5.90%)
Apr 28, 2020 9.500 9.656 9.336 9.545 10,521 +0.29(+3.10%)
Apr 27, 2020 8.959 9.334 8.869 9.258 16,129 +0.50(+5.69%)
Apr 24, 2020 8.497 8.809 8.497 8.760 11,044 +0.25(+2.99%)
Apr 23, 2020 8.214 8.866 8.214 8.505 42,739 +0.17(+2.07%)
Apr 22, 2020 8.177 8.334 8.153 8.332 36,710 +0.39(+4.89%)
Apr 21, 2020 7.722 8.050 7.722 7.944 11,314 -0.39(-4.67%)
Apr 20, 2020 8.273 8.681 8.250 8.333 8,545 -0.34(-3.87%)
Apr 17, 2020 8.576 8.678 8.469 8.668 43,361 +0.56(+6.89%)
Apr 16, 2020 7.892 8.114 7.892 8.110 7,980 +0.00(+0.03%)
Apr 15, 2020 8.580 8.580 7.983 8.107 61,929 -0.86(-9.62%)
Apr 14, 2020 9.016 9.319 8.935 8.971 57,139 +0.13(+1.47%)
Apr 13, 2020 9.265 9.280 8.666 8.841 156,690 -0.37(-3.99%)
Apr 09, 2020 8.622 9.216 8.622 9.209 74,041 +0.83(+9.92%)
Apr 08, 2020 7.981 8.487 7.752 8.378 53,878 +0.68(+8.84%)
Apr 07, 2020 7.732 8.179 7.650 7.697 57,977 +0.40(+5.48%)
Apr 06, 2020 7.097 7.297 7.057 7.297 61,577 +1.00(+15.92%)
Apr 03, 2020 6.556 6.556 6.295 6.295 12,272 -0.25(-3.85%)
Apr 02, 2020 6.593 6.813 6.357 6.547 26,278 +0.20(+3.08%)
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.