Skip to main content

Ultra Basic Materials 2X ETF (NY: UYM )

26.12 -0.57 (-2.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 6.949 6.994 6.878 6.905 1,350,654 -0.05(-0.67%)
Jul 30, 2012 6.929 7.014 6.860 6.951 911,969 +0.01(+0.19%)
Jul 27, 2012 6.711 6.985 6.682 6.938 1,580,952 +0.30(+4.60%)
Jul 26, 2012 6.693 6.751 6.509 6.633 1,808,793 +0.11(+1.64%)
Jul 25, 2012 6.620 6.638 6.448 6.526 1,097,494 -0.01(-0.17%)
Jul 24, 2012 6.798 6.827 6.451 6.537 1,354,693 -0.25(-3.74%)
Jul 23, 2012 6.764 6.820 6.631 6.791 1,182,453 -0.21(-2.96%)
Jul 20, 2012 7.072 7.072 6.949 6.998 606,123 -0.14(-1.93%)
Jul 19, 2012 7.058 7.172 6.991 7.136 1,194,412 +0.15(+2.10%)
Jul 18, 2012 6.840 7.041 6.798 6.989 921,075 +0.10(+1.42%)
Jul 17, 2012 6.838 6.914 6.658 6.891 1,329,099 +0.15(+2.18%)
Jul 16, 2012 6.776 6.805 6.627 6.744 1,407,077 -0.10(-1.40%)
Jul 13, 2012 6.664 6.876 6.658 6.840 1,839,100 +0.24(+3.71%)
Jul 12, 2012 6.542 6.682 6.382 6.595 1,939,567 -0.07(-1.10%)
Jul 11, 2012 6.749 6.771 6.578 6.669 1,867,574 -0.07(-0.99%)
Jul 10, 2012 7.061 7.155 6.660 6.736 1,395,791 -0.25(-3.57%)
Jul 09, 2012 7.136 7.136 6.950 6.985 883,059 -0.15(-2.15%)
Jul 06, 2012 7.183 7.183 7.052 7.138 833,012 -0.20(-2.76%)
Jul 05, 2012 7.296 7.437 7.221 7.341 1,259,541 -0.00(-0.06%)
Jul 03, 2012 7.154 7.401 7.147 7.345 1,681,842 +0.26(+3.64%)
Jul 02, 2012 7.081 7.185 6.934 7.087 874,393 -0.06(-0.81%)
Jun 29, 2012 7.076 7.150 6.965 7.145 2,133,745 +0.40(+5.94%)
Jun 28, 2012 6.602 6.756 6.500 6.744 1,693,981 +0.04(+0.56%)
Jun 27, 2012 6.631 6.747 6.595 6.707 2,018,911 +0.11(+1.72%)
Jun 26, 2012 6.609 6.678 6.488 6.593 1,307,813 +0.02(+0.37%)
Jun 25, 2012 6.640 6.658 6.502 6.569 1,565,543 -0.22(-3.21%)
Jun 22, 2012 6.834 6.842 6.658 6.787 1,456,926 +0.05(+0.69%)
Jun 21, 2012 7.265 7.276 6.729 6.740 1,513,281 -0.55(-7.60%)
Jun 20, 2012 7.276 7.455 7.179 7.294 2,696,215 -0.02(-0.33%)
Jun 19, 2012 7.098 7.389 7.080 7.318 2,867,336 +0.33(+4.71%)
Jun 18, 2012 6.836 7.036 6.807 6.989 1,588,661 +0.07(+1.03%)
Jun 15, 2012 6.796 6.942 6.738 6.918 1,627,727 +0.20(+3.01%)
Jun 14, 2012 6.656 6.749 6.560 6.716 1,648,251 +0.08(+1.14%)
Jun 13, 2012 6.769 6.842 6.600 6.640 1,499,342 -0.18(-2.70%)
Jun 12, 2012 6.687 6.831 6.578 6.825 2,640,706 +0.22(+3.37%)
Jun 11, 2012 7.071 7.091 6.589 6.602 1,913,434 -0.31(-4.47%)
Jun 08, 2012 6.756 6.920 6.642 6.911 2,545,419 +0.08(+1.11%)
Jun 07, 2012 7.049 7.167 6.805 6.836 2,639,752 +0.02(+0.23%)
Jun 06, 2012 6.647 6.833 6.647 6.820 2,259,765 +0.32(+4.89%)
Jun 05, 2012 6.360 6.531 6.340 6.502 1,794,592 +0.10(+1.49%)
Jun 04, 2012 6.433 6.433 6.166 6.407 2,576,839 +0.00(+0.03%)
Jun 01, 2012 6.429 6.560 6.391 6.404 3,164,439 -0.26(-3.94%)
May 31, 2012 6.778 6.796 6.502 6.667 2,513,059 -0.12(-1.80%)
May 30, 2012 6.958 6.958 6.762 6.789 2,367,810 -0.36(-5.01%)
May 29, 2012 7.040 7.207 7.005 7.147 3,077,840 +0.28(+4.05%)
May 25, 2012 6.914 6.971 6.811 6.869 1,571,451 -0.05(-0.74%)
May 24, 2012 6.978 6.996 6.720 6.920 2,119,356 +0.05(+0.78%)
May 23, 2012 6.578 6.894 6.413 6.867 3,212,242 +0.15(+2.25%)
May 22, 2012 6.891 6.971 6.611 6.716 3,748,670 -0.10(-1.44%)
May 21, 2012 6.427 6.849 6.427 6.813 2,137,789 +0.43(+6.76%)
May 18, 2012 6.604 6.658 6.355 6.382 1,832,115 -0.12(-1.88%)
May 17, 2012 6.869 6.909 6.504 6.504 3,420,462 -0.32(-4.72%)
May 16, 2012 7.098 7.242 6.827 6.827 2,450,924 -0.19(-2.72%)
May 15, 2012 7.332 7.362 6.997 7.018 2,660,627 -0.30(-4.16%)
May 14, 2012 7.369 7.460 7.276 7.323 1,354,031 -0.24(-3.12%)
May 11, 2012 7.498 7.714 7.469 7.558 1,069,043 -0.04(-0.59%)
May 10, 2012 7.805 7.852 7.567 7.603 1,940,596 -0.05(-0.64%)
May 09, 2012 7.476 7.819 7.421 7.652 2,306,772 -0.06(-0.72%)
May 08, 2012 7.714 7.728 7.429 7.707 2,369,757 -0.15(-1.90%)
May 07, 2012 7.783 7.952 7.723 7.856 2,138,140 +0.01(+0.08%)
May 04, 2012 8.070 8.085 7.823 7.850 1,559,291 -0.30(-3.66%)
May 03, 2012 8.366 8.412 8.114 8.148 932,437 -0.23(-2.76%)
May 02, 2012 8.370 8.401 8.243 8.379 1,333,880 -0.10(-1.18%)
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.