Skip to main content

Ultra Financials 2X ETF (NY: UYG )

63.43 -0.71 (-1.11%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 42.14 42.59 41.99 42.03 30,166 +0.20(+0.47%)
May 05, 2023 41.27 41.99 41.18 41.84 47,919 +1.94(+4.87%)
May 04, 2023 40.37 40.48 39.32 39.89 51,021 -1.12(-2.74%)
May 03, 2023 42.09 42.35 40.95 41.02 21,104 -1.00(-2.37%)
May 02, 2023 43.40 43.40 41.42 42.01 22,727 -2.03(-4.60%)
May 01, 2023 44.41 44.73 43.98 44.04 13,318 -0.18(-0.42%)
Apr 28, 2023 42.78 44.27 42.78 44.22 37,894 +1.05(+2.43%)
Apr 27, 2023 42.45 43.31 42.29 43.17 20,369 +1.28(+3.05%)
Apr 26, 2023 42.63 42.67 41.56 41.90 26,439 -0.79(-1.86%)
Apr 25, 2023 43.65 43.78 42.69 42.69 43,512 -1.59(-3.58%)
Apr 24, 2023 44.27 44.58 44.15 44.27 18,224 -0.20(-0.45%)
Apr 21, 2023 44.31 44.52 44.10 44.47 13,890 -0.33(-0.73%)
Apr 20, 2023 44.41 44.98 44.41 44.80 42,946 -0.31(-0.68%)
Apr 19, 2023 44.54 45.33 44.54 45.11 16,883 +0.20(+0.44%)
Apr 18, 2023 44.66 45.06 44.31 44.91 27,406 +0.28(+0.62%)
Apr 17, 2023 43.57 44.64 43.37 44.63 30,540 +0.95(+2.18%)
Apr 14, 2023 43.60 44.05 43.21 43.68 39,200 +0.93(+2.18%)
Apr 13, 2023 41.83 42.80 41.81 42.75 18,733 +0.69(+1.65%)
Apr 12, 2023 42.97 42.97 41.95 42.05 16,815 -0.24(-0.56%)
Apr 11, 2023 41.75 42.58 41.69 42.29 13,782 +0.76(+1.84%)
Apr 10, 2023 41.05 41.53 41.02 41.53 9,048 +0.21(+0.50%)
Apr 06, 2023 40.95 41.49 40.90 41.32 21,791 +0.23(+0.55%)
Apr 05, 2023 40.58 41.16 40.58 41.09 47,217 -0.07(-0.17%)
Apr 04, 2023 41.97 42.11 40.72 41.16 21,930 -0.88(-2.10%)
Apr 03, 2023 41.75 42.30 41.56 42.04 15,695 +0.17(+0.40%)
Mar 31, 2023 41.46 41.89 41.13 41.88 31,695 +0.90(+2.20%)
Mar 30, 2023 41.61 41.74 40.50 40.97 25,825 -0.21(-0.51%)
Mar 29, 2023 40.86 41.18 40.52 41.18 29,649 +1.18(+2.95%)
Mar 28, 2023 39.82 40.08 39.55 40.00 13,184 -0.09(-0.22%)
Mar 27, 2023 40.12 40.43 39.65 40.09 46,875 +1.15(+2.95%)
Mar 24, 2023 38.27 38.98 37.56 38.94 78,672 -0.13(-0.33%)
Mar 23, 2023 39.86 40.38 38.51 39.07 31,750 -0.59(-1.50%)
Mar 22, 2023 41.31 41.64 39.66 39.66 34,541 -1.94(-4.66%)
Mar 21, 2023 41.46 41.67 41.21 41.60 77,421 +2.07(+5.23%)
Mar 20, 2023 38.99 40.14 38.99 39.54 153,985 +0.92(+2.38%)
Mar 17, 2023 40.31 40.31 38.54 38.62 47,941 -2.27(-5.54%)
Mar 16, 2023 39.48 41.39 38.51 40.88 47,585 +1.01(+2.53%)
Mar 15, 2023 39.23 39.87 38.70 39.87 87,404 -1.46(-3.54%)
Mar 14, 2023 42.12 42.50 40.62 41.34 66,726 +1.50(+3.77%)
Mar 13, 2023 39.40 41.49 38.76 39.83 124,701 -2.30(-5.47%)
Mar 10, 2023 43.52 44.06 41.54 42.14 105,419 -2.05(-4.63%)
Mar 09, 2023 47.10 47.10 43.98 44.19 60,680 -3.31(-6.98%)
Mar 08, 2023 47.70 48.04 47.06 47.50 12,270 -0.05(-0.10%)
Mar 07, 2023 49.14 49.21 47.35 47.55 16,814 -2.37(-4.76%)
Mar 06, 2023 49.80 50.40 49.80 49.92 10,287 +0.11(+0.22%)
Mar 03, 2023 48.75 49.81 48.74 49.81 15,997 +1.54(+3.20%)
Mar 02, 2023 47.56 48.34 47.28 48.27 10,781 -0.15(-0.31%)
Mar 01, 2023 48.47 48.68 48.04 48.42 10,987 -0.56(-1.15%)
Feb 28, 2023 49.16 49.60 48.98 48.98 4,979 +0.09(+0.18%)
Feb 27, 2023 49.56 49.84 48.62 48.89 16,717 +0.07(+0.14%)
Feb 24, 2023 48.31 48.94 47.97 48.82 17,321 -0.36(-0.72%)
Feb 23, 2023 49.55 49.55 48.42 49.18 12,299 +0.22(+0.44%)
Feb 22, 2023 49.17 49.62 48.56 48.96 32,914 -0.37(-0.74%)
Feb 21, 2023 50.45 50.45 49.10 49.33 15,815 -2.03(-3.95%)
Feb 17, 2023 51.00 51.38 50.64 51.36 16,432 -0.19(-0.36%)
Feb 16, 2023 51.42 52.45 51.39 51.54 22,715 -1.12(-2.12%)
Feb 15, 2023 51.65 52.68 51.51 52.66 11,017 +0.26(+0.49%)
Feb 14, 2023 52.61 53.48 52.09 52.41 10,839 -0.56(-1.06%)
Feb 13, 2023 51.71 52.97 51.71 52.97 7,689 +1.05(+2.02%)
Feb 10, 2023 51.22 51.92 51.12 51.92 2,886 +0.30(+0.58%)
Feb 09, 2023 53.22 53.39 51.49 51.62 12,989 -1.37(-2.59%)
Feb 08, 2023 53.00 53.64 52.83 53.00 13,107 -0.53(-1.00%)
Feb 07, 2023 52.22 53.91 52.03 53.53 20,548 +0.94(+1.79%)
Feb 06, 2023 52.09 52.63 51.83 52.59 31,692 -0.32(-0.60%)
Feb 03, 2023 52.72 53.44 52.43 52.91 30,106 -0.47(-0.89%)
Feb 02, 2023 53.35 54.00 52.85 53.38 29,314 +0.62(+1.18%)
Feb 01, 2023 52.05 53.61 51.27 52.76 15,225 +0.21(+0.40%)
Jan 31, 2023 51.23 52.55 51.00 52.55 10,426 +1.52(+2.99%)
Jan 30, 2023 51.14 51.81 50.98 51.03 8,555 -0.74(-1.43%)
Jan 27, 2023 51.33 52.20 51.33 51.77 15,922 +0.38(+0.73%)
Jan 26, 2023 51.42 51.43 50.62 51.40 40,629 +0.65(+1.29%)
Jan 25, 2023 49.77 50.76 49.32 50.74 9,169 +0.51(+1.02%)
Jan 24, 2023 49.84 50.48 49.83 50.23 12,479 +0.11(+0.22%)
Jan 23, 2023 49.30 50.53 49.30 50.12 24,380 +0.87(+1.77%)
Jan 20, 2023 47.74 49.26 47.74 49.25 16,532 +1.62(+3.41%)
Jan 19, 2023 47.50 48.11 47.50 47.63 15,956 -1.03(-2.11%)
Jan 18, 2023 50.33 50.44 48.58 48.66 41,312 -1.67(-3.32%)
Jan 17, 2023 50.44 50.77 50.26 50.33 12,099 -0.45(-0.88%)
Jan 13, 2023 49.29 50.86 49.06 50.77 12,646 +0.31(+0.61%)
Jan 12, 2023 50.29 50.83 50.04 50.47 32,447 +0.43(+0.85%)
Jan 11, 2023 48.73 50.04 48.73 50.04 28,533 +1.45(+2.99%)
Jan 10, 2023 48.19 48.66 47.60 48.59 36,826 +0.65(+1.36%)
Jan 09, 2023 48.39 49.15 47.93 47.93 65,300 -0.20(-0.41%)
Jan 06, 2023 46.49 48.37 46.49 48.13 17,561 +2.32(+5.07%)
Jan 05, 2023 45.83 46.19 45.64 45.81 13,678 -1.20(-2.55%)
Jan 04, 2023 45.83 47.51 45.83 47.00 15,431 +1.66(+3.66%)
Jan 03, 2023 45.82 46.00 44.85 45.34 17,669 +0.23(+0.50%)
Dec 30, 2022 45.09 45.30 44.33 45.12 34,624 -0.35(-0.76%)
Dec 29, 2022 44.42 45.61 44.42 45.46 20,552 +1.37(+3.12%)
Dec 28, 2022 44.73 45.14 44.09 44.09 17,005 -0.65(-1.46%)
Dec 27, 2022 44.43 45.03 44.43 44.74 13,748 +0.01(+0.02%)
Dec 23, 2022 43.88 44.77 43.88 44.73 19,458 +0.52(+1.19%)
Dec 22, 2022 44.06 44.21 42.82 44.21 24,687 -0.88(-1.94%)
Dec 21, 2022 44.68 45.28 44.68 45.08 8,741 +1.41(+3.22%)
Dec 20, 2022 43.56 44.21 43.41 43.67 27,593 +0.12(+0.26%)
Dec 19, 2022 44.15 44.39 43.08 43.56 14,317 -0.48(-1.09%)
Dec 16, 2022 44.31 44.41 43.33 44.04 24,007 -1.07(-2.38%)
Dec 15, 2022 45.43 45.62 44.58 45.11 25,609 -1.83(-3.90%)
Dec 14, 2022 48.24 48.59 46.70 46.94 9,687 -0.99(-2.07%)
Dec 13, 2022 49.41 49.77 47.46 47.94 24,931 +0.49(+1.04%)
Dec 12, 2022 46.28 47.47 46.22 47.45 21,689 +1.22(+2.64%)
Dec 09, 2022 46.55 46.77 46.18 46.22 48,961 -0.33(-0.70%)
Dec 08, 2022 46.95 47.03 46.19 46.55 6,926 +0.46(+1.00%)
Dec 07, 2022 46.05 46.92 46.01 46.09 15,504 -0.46(-0.99%)
Dec 06, 2022 47.55 47.55 45.91 46.55 21,596 -0.83(-1.75%)
Dec 05, 2022 48.98 48.98 47.04 47.38 50,950 -2.50(-5.01%)
Dec 02, 2022 49.02 50.04 49.02 49.88 16,136 -0.22(-0.43%)
Dec 01, 2022 50.71 50.96 49.72 50.09 14,053 -0.60(-1.18%)
Nov 30, 2022 48.18 50.70 47.43 50.70 30,982 +2.01(+4.13%)
Nov 29, 2022 48.11 48.69 48.10 48.69 12,395 +0.63(+1.31%)
Nov 28, 2022 49.13 49.57 47.87 48.06 28,586 -1.92(-3.84%)
Nov 25, 2022 49.90 49.98 49.80 49.98 2,724 +0.59(+1.20%)
Nov 23, 2022 49.02 49.54 49.02 49.38 10,804 +0.33(+0.68%)
Nov 22, 2022 48.58 49.10 48.58 49.05 124,570 +0.99(+2.07%)
Nov 21, 2022 48.20 48.20 47.62 48.06 6,902 +0.14(+0.29%)
Nov 18, 2022 48.30 48.32 47.37 47.92 16,413 +0.70(+1.48%)
Nov 17, 2022 46.66 47.27 46.40 47.22 20,894 -0.72(-1.50%)
Nov 16, 2022 48.27 48.27 47.73 47.94 17,692 -0.45(-0.94%)
Nov 15, 2022 49.49 49.50 47.77 48.39 51,677 +0.35(+0.74%)
Nov 14, 2022 49.11 49.34 47.98 48.04 30,255 -1.63(-3.29%)
Nov 11, 2022 49.58 50.10 48.98 49.67 36,094 +0.64(+1.31%)
Nov 10, 2022 46.66 49.16 46.66 49.03 37,975 +4.98(+11.31%)
Nov 09, 2022 45.27 45.28 43.89 44.05 11,223 -1.72(-3.77%)
Nov 08, 2022 45.47 46.30 45.23 45.77 29,973 +0.54(+1.20%)
Nov 07, 2022 45.04 45.32 44.67 45.23 52,254 +0.77(+1.73%)
Nov 04, 2022 43.98 45.04 43.33 44.46 25,836 +1.47(+3.41%)
Nov 03, 2022 42.86 43.52 42.30 42.99 22,846 -0.96(-2.17%)
Nov 02, 2022 45.24 43.94 43.95 19,055 -1.65(-3.62%)
Nov 01, 2022 45.77 46.20 45.23 45.60 15,517 +0.30(+0.67%)
Oct 31, 2022 45.20 45.71 45.12 45.30 135,139 -0.46(-1.01%)
Oct 28, 2022 43.69 45.83 43.69 45.76 14,190 +2.12(+4.85%)
Oct 27, 2022 43.82 44.45 43.47 43.64 38,555 +0.54(+1.26%)
Oct 26, 2022 42.74 43.92 42.74 43.10 18,246 +0.48(+1.13%)
Oct 25, 2022 40.58 42.65 40.58 42.62 46,130 +1.68(+4.11%)
Oct 24, 2022 40.69 41.25 40.25 40.94 40,915 +0.79(+1.96%)
Oct 21, 2022 38.33 40.18 38.33 40.15 17,408 +1.67(+4.35%)
Oct 20, 2022 39.58 40.00 38.35 38.47 14,299 -0.96(-2.42%)
Oct 19, 2022 40.08 40.62 39.08 39.43 15,675 -1.42(-3.47%)
Oct 18, 2022 41.64 41.69 40.16 40.85 19,103 +1.09(+2.75%)
Oct 17, 2022 39.23 40.15 39.23 39.75 22,127 +1.94(+5.13%)
Oct 14, 2022 39.82 40.45 37.66 37.81 27,579 -1.39(-3.54%)
Oct 13, 2022 35.40 39.38 34.84 39.20 49,506 +2.54(+6.93%)
Oct 12, 2022 36.93 37.23 36.57 36.66 33,394 -0.26(-0.69%)
Oct 11, 2022 37.14 37.88 36.61 36.92 71,922 -0.75(-1.99%)
Oct 10, 2022 38.31 38.54 37.29 37.67 39,840 -0.33(-0.88%)
Oct 07, 2022 39.26 39.26 37.84 38.00 55,851 -1.87(-4.69%)
Oct 06, 2022 40.76 40.76 39.84 39.87 34,800 -1.43(-3.46%)
Oct 05, 2022 40.67 41.46 40.26 41.30 11,320 -0.61(-1.46%)
Oct 04, 2022 40.22 41.98 40.22 41.91 76,506 +2.73(+6.96%)
Oct 03, 2022 37.82 39.59 37.81 39.18 98,663 +1.78(+4.77%)
Sep 30, 2022 37.92 38.84 37.34 37.40 22,653 -0.37(-0.99%)
Sep 29, 2022 38.38 38.38 37.16 37.78 45,496 -1.26(-3.23%)
Sep 28, 2022 37.82 39.36 37.58 39.04 27,162 +1.42(+3.77%)
Sep 27, 2022 38.75 39.23 37.03 37.62 47,455 -0.52(-1.37%)
Sep 26, 2022 38.95 39.15 37.67 38.14 26,750 -1.44(-3.63%)
Sep 23, 2022 39.93 40.02 38.63 39.58 39,391 -1.21(-2.97%)
Sep 22, 2022 41.56 41.59 40.75 40.79 11,395 -1.39(-3.29%)
Sep 21, 2022 44.36 44.44 42.17 42.18 13,793 -1.74(-3.96%)
Sep 20, 2022 44.14 44.40 43.39 43.92 14,938 -1.42(-3.12%)
Sep 19, 2022 43.66 45.33 43.66 45.33 14,455 +0.80(+1.79%)
Sep 16, 2022 44.40 44.72 43.87 44.54 24,814 -0.90(-1.99%)
Sep 15, 2022 45.81 46.71 45.29 45.44 20,180 -0.33(-0.73%)
Sep 14, 2022 46.26 46.26 45.22 45.77 25,965 -0.40(-0.87%)
Sep 13, 2022 47.88 48.04 45.87 46.18 75,817 -3.65(-7.32%)
Sep 12, 2022 49.78 50.24 49.37 49.83 52,644 +0.80(+1.62%)
Sep 09, 2022 48.47 49.22 48.44 49.03 8,171 +1.08(+2.26%)
Sep 08, 2022 46.07 47.96 45.99 47.95 18,009 +1.16(+2.48%)
Sep 07, 2022 45.03 46.86 45.03 46.79 16,601 +1.74(+3.86%)
Sep 06, 2022 45.33 45.53 44.25 45.05 39,860 +0.07(+0.15%)
Sep 02, 2022 46.77 47.27 44.68 44.98 26,662 -0.88(-1.91%)
Sep 01, 2022 45.22 45.90 44.25 45.85 33,729 +0.20(+0.43%)
Aug 31, 2022 46.76 46.79 45.60 45.66 36,524 -0.70(-1.51%)
Aug 30, 2022 47.37 47.37 46.02 46.35 48,632 -0.61(-1.30%)
Aug 29, 2022 47.20 47.60 46.67 46.96 145,843 -0.78(-1.63%)
Aug 26, 2022 50.52 50.52 47.68 47.74 13,739 -2.98(-5.87%)
Aug 25, 2022 50.16 50.74 49.93 50.72 10,281 +1.46(+2.95%)
Aug 24, 2022 48.81 49.61 48.61 49.27 26,055 +0.45(+0.93%)
Aug 23, 2022 49.28 49.67 48.78 48.81 50,264 -0.60(-1.21%)
Aug 22, 2022 50.38 50.38 49.21 49.41 66,475 -2.16(-4.19%)
Aug 19, 2022 52.97 52.97 51.39 51.58 56,012 -1.91(-3.57%)
Aug 18, 2022 53.42 53.57 52.96 53.48 37,765 +0.05(+0.09%)
Aug 17, 2022 52.95 53.86 52.80 53.43 44,245 -0.68(-1.25%)
Aug 16, 2022 53.09 54.50 53.09 54.11 20,365 +0.42(+0.79%)
Aug 15, 2022 52.56 53.87 52.56 53.69 24,814 +0.38(+0.72%)
Aug 12, 2022 52.35 53.36 52.21 53.31 20,219 +1.45(+2.79%)
Aug 11, 2022 52.12 52.54 51.64 51.86 20,406 +0.68(+1.33%)
Aug 10, 2022 50.51 51.33 50.51 51.18 19,624 +2.07(+4.23%)
Aug 09, 2022 49.13 49.22 48.81 49.11 12,925 +0.18(+0.36%)
Aug 08, 2022 49.23 49.78 48.85 48.93 151,825 +0.04(+0.08%)
Aug 05, 2022 48.00 48.93 48.00 48.89 58,708 +0.60(+1.24%)
Aug 04, 2022 48.48 48.55 48.11 48.29 13,651 -0.11(-0.22%)
Aug 03, 2022 48.07 48.65 47.71 48.40 63,265 +1.12(+2.37%)
Aug 02, 2022 47.56 48.35 47.28 47.28 23,054 -1.13(-2.34%)
Aug 01, 2022 48.22 48.78 48.01 48.41 31,371 -0.85(-1.72%)
Jul 29, 2022 48.24 49.46 48.24 49.26 59,119 +1.22(+2.54%)
Jul 28, 2022 46.93 48.10 46.19 48.04 22,767 +1.24(+2.65%)
Jul 27, 2022 45.99 47.05 45.52 46.80 22,956 +1.11(+2.43%)
Jul 26, 2022 45.94 46.59 45.59 45.69 6,868 -0.87(-1.86%)
Jul 25, 2022 46.71 46.89 46.21 46.55 18,031 +0.44(+0.96%)
Jul 22, 2022 46.78 47.10 45.54 46.11 52,540 -0.36(-0.78%)
Jul 21, 2022 45.73 46.49 45.18 46.47 13,256 +0.54(+1.18%)
Jul 20, 2022 45.52 46.22 45.16 45.93 77,339 +0.25(+0.54%)
Jul 19, 2022 44.19 45.71 44.14 45.69 22,411 +2.54(+5.88%)
Jul 18, 2022 44.70 44.84 42.88 43.15 54,394 -0.43(-0.99%)
Jul 15, 2022 42.59 43.71 42.37 43.58 22,381 +2.32(+5.62%)
Jul 14, 2022 40.91 41.43 40.26 41.26 44,169 -1.23(-2.89%)
Jul 13, 2022 42.16 42.86 41.50 42.49 24,767 -0.63(-1.46%)
Jul 12, 2022 43.95 44.22 42.86 43.12 17,059 -0.45(-1.04%)
Jul 11, 2022 43.27 43.86 43.26 43.57 15,043 -0.56(-1.27%)
Jul 08, 2022 44.45 44.65 43.80 44.13 20,903 -0.26(-0.58%)
Jul 07, 2022 44.30 44.58 44.12 44.39 9,014 +0.99(+2.29%)
Jul 06, 2022 43.21 43.79 42.75 43.39 17,619 -0.12(-0.27%)
Jul 05, 2022 42.44 43.51 41.50 43.51 48,224 -0.18(-0.41%)
Jul 01, 2022 42.11 43.89 41.94 43.69 22,543 +1.26(+2.97%)
Jun 30, 2022 42.21 43.18 41.18 42.43 41,080 -0.75(-1.73%)
Jun 29, 2022 43.59 43.63 42.82 43.18 80,317 -0.43(-0.99%)
Jun 28, 2022 45.36 46.21 43.55 43.61 76,017 -1.06(-2.38%)
Jun 27, 2022 45.41 45.44 44.45 44.67 37,487 -0.30(-0.68%)
Jun 24, 2022 42.97 45.08 42.97 44.98 38,701 +2.91(+6.92%)
Jun 23, 2022 42.06 42.30 40.93 42.07 88,749 +0.15(+0.35%)
Jun 22, 2022 40.72 42.64 40.72 41.92 34,763 +0.10(+0.24%)
Jun 21, 2022 41.71 42.11 41.63 41.82 108,880 +1.46(+3.63%)
Jun 17, 2022 39.94 40.85 39.53 40.35 42,239 +0.57(+1.43%)
Jun 16, 2022 40.51 40.51 39.31 39.78 72,762 -2.54(-6.01%)
Jun 15, 2022 42.13 43.48 41.18 42.33 31,922 +1.16(+2.82%)
Jun 14, 2022 41.92 42.39 40.60 41.17 50,964 -0.51(-1.23%)
Jun 13, 2022 42.90 43.09 41.25 41.68 90,386 -3.38(-7.50%)
Jun 10, 2022 46.46 46.61 45.02 45.06 129,772 -3.22(-6.67%)
Jun 09, 2022 50.52 50.59 48.26 48.28 101,242 -2.56(-5.04%)
Jun 08, 2022 52.07 52.30 50.66 50.85 45,689 -1.86(-3.52%)
Jun 07, 2022 51.14 52.74 51.14 52.70 70,842 +0.82(+1.57%)
Jun 06, 2022 52.52 53.16 51.77 51.89 57,271 +0.26(+0.49%)
Jun 03, 2022 52.04 52.25 51.51 51.63 13,435 -1.47(-2.77%)
Jun 02, 2022 51.44 53.10 50.91 53.10 51,315 +1.58(+3.07%)
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.