Skip to main content

Ultra Financials 2X ETF (NY: UYG )

80.10 -2.14 (-2.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 55.23 55.36 54.56 55.01 37,326 -0.25(-0.45%)
Dec 28, 2023 54.95 55.43 54.90 55.26 59,362 +0.44(+0.80%)
Dec 27, 2023 54.37 54.94 54.37 54.82 35,464 +0.30(+0.55%)
Dec 26, 2023 54.13 54.77 54.13 54.52 21,110 +0.38(+0.70%)
Dec 22, 2023 54.06 54.58 53.84 54.14 20,698 +0.15(+0.28%)
Dec 21, 2023 53.71 53.99 53.02 53.99 24,794 +0.93(+1.75%)
Dec 20, 2023 54.66 54.87 53.03 53.07 33,007 -1.83(-3.33%)
Dec 19, 2023 54.05 54.96 54.05 54.89 14,158 +0.78(+1.43%)
Dec 18, 2023 54.48 54.48 54.07 54.12 18,659 +0.31(+0.57%)
Dec 15, 2023 53.81 54.02 53.38 53.81 30,588 -0.71(-1.29%)
Dec 14, 2023 54.24 54.80 53.94 54.51 97,040 +1.07(+2.01%)
Dec 13, 2023 51.73 53.48 51.72 53.44 79,016 +1.66(+3.21%)
Dec 12, 2023 51.11 51.78 51.08 51.78 16,695 +0.75(+1.46%)
Dec 11, 2023 50.47 51.18 50.47 51.04 19,888 +0.68(+1.34%)
Dec 08, 2023 49.68 50.47 49.68 50.36 10,141 +0.48(+0.96%)
Dec 07, 2023 49.73 49.95 49.59 49.88 14,770 +0.37(+0.74%)
Dec 06, 2023 50.67 50.89 49.39 49.52 26,451 -0.49(-0.97%)
Dec 05, 2023 49.82 50.19 49.57 50.00 29,969 -0.50(-0.98%)
Dec 04, 2023 49.93 50.87 49.93 50.50 59,246 -0.09(-0.18%)
Dec 01, 2023 49.79 50.70 49.72 50.59 29,709 +0.72(+1.43%)
Nov 30, 2023 48.82 49.87 48.76 49.87 21,561 +1.11(+2.28%)
Nov 29, 2023 48.42 49.36 48.42 48.76 49,348 +0.63(+1.30%)
Nov 28, 2023 48.03 48.46 48.01 48.13 13,859 -0.10(-0.21%)
Nov 27, 2023 48.05 48.28 48.00 48.23 13,681 -0.24(-0.49%)
Nov 24, 2023 48.48 48.65 48.35 48.47 7,728 +0.25(+0.52%)
Nov 22, 2023 48.02 48.37 48.02 48.22 40,791 +0.41(+0.85%)
Nov 21, 2023 47.66 48.09 47.66 47.82 36,997 -0.02(-0.04%)
Nov 20, 2023 47.41 48.07 47.36 47.84 50,425 +0.25(+0.52%)
Nov 17, 2023 47.49 47.59 47.34 47.59 17,408 +0.55(+1.16%)
Nov 16, 2023 46.65 47.13 46.65 47.04 51,207 +0.19(+0.40%)
Nov 15, 2023 46.51 47.01 46.46 46.85 20,664 +0.56(+1.20%)
Nov 14, 2023 45.60 46.72 45.58 46.30 62,969 +1.80(+4.04%)
Nov 13, 2023 44.18 44.78 44.18 44.50 12,499 -0.19(-0.42%)
Nov 10, 2023 43.99 44.72 43.68 44.68 29,206 +1.01(+2.32%)
Nov 09, 2023 44.30 44.44 43.62 43.67 29,266 -0.41(-0.92%)
Nov 08, 2023 43.95 44.17 43.70 44.08 11,303 +0.11(+0.25%)
Nov 07, 2023 43.84 44.12 43.79 43.97 10,645 -0.21(-0.47%)
Nov 06, 2023 44.74 44.74 43.71 44.18 17,033 -0.32(-0.71%)
Nov 03, 2023 44.08 44.82 44.08 44.50 60,902 +1.22(+2.82%)
Nov 02, 2023 41.99 43.34 41.99 43.27 33,526 +1.91(+4.62%)
Nov 01, 2023 41.03 41.61 40.85 41.36 21,380 +0.54(+1.33%)
Oct 31, 2023 40.23 40.86 40.15 40.82 7,818 +0.90(+2.24%)
Oct 30, 2023 39.07 40.11 39.07 39.92 53,821 +1.24(+3.21%)
Oct 27, 2023 39.97 39.97 38.39 38.68 54,938 -1.39(-3.47%)
Oct 26, 2023 39.99 40.79 39.99 40.07 19,329 -0.24(-0.61%)
Oct 25, 2023 40.32 40.66 40.09 40.32 15,800 -0.27(-0.67%)
Oct 24, 2023 40.48 40.77 40.18 40.59 14,553 +0.61(+1.52%)
Oct 23, 2023 40.27 40.88 39.98 39.98 24,577 -0.58(-1.42%)
Oct 20, 2023 41.64 41.90 40.56 40.56 56,154 -1.38(-3.29%)
Oct 19, 2023 42.72 43.23 41.93 41.94 20,757 -1.04(-2.43%)
Oct 18, 2023 44.00 44.13 42.87 42.99 20,908 -1.43(-3.23%)
Oct 17, 2023 43.65 44.98 43.65 44.42 24,767 +0.34(+0.78%)
Oct 16, 2023 43.88 44.54 43.69 44.08 37,909 +0.92(+2.14%)
Oct 13, 2023 43.61 44.36 42.92 43.15 18,616 +0.09(+0.21%)
Oct 12, 2023 43.36 43.64 42.56 43.06 218,977 -0.58(-1.32%)
Oct 11, 2023 43.82 44.04 43.07 43.64 36,383 +0.09(+0.21%)
Oct 10, 2023 43.05 44.04 43.05 43.55 34,544 +0.69(+1.60%)
Oct 09, 2023 42.19 42.98 42.06 42.87 44,296 -0.01(-0.02%)
Oct 06, 2023 41.68 43.20 41.68 42.88 8,992 +0.69(+1.63%)
Oct 05, 2023 41.41 42.27 41.41 42.19 5,339 +0.49(+1.17%)
Oct 04, 2023 40.94 41.81 40.83 41.70 21,294 +0.50(+1.21%)
Oct 03, 2023 42.24 42.29 40.95 41.21 34,761 -1.41(-3.31%)
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.