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 )

26.70 -0.48 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 7.296 7.390 7.174 7.345 853,345 +0.17(+2.39%)
Aug 30, 2012 7.248 7.254 7.156 7.174 597,080 -0.11(-1.56%)
Aug 29, 2012 7.288 7.332 7.192 7.288 525,864 -0.04(-0.55%)
Aug 27, 2012 7.477 7.481 7.305 7.328 579,568 -0.13(-1.79%)
Aug 24, 2012 7.439 7.503 7.352 7.461 881,078 -0.03(-0.39%)
Aug 23, 2012 7.711 7.711 7.477 7.490 1,075,512 -0.24(-3.14%)
Aug 22, 2012 7.570 7.744 7.495 7.733 989,811 +0.11(+1.43%)
Aug 21, 2012 7.675 7.833 7.579 7.624 805,400 +0.02(+0.20%)
Aug 20, 2012 7.539 7.615 7.486 7.608 706,582 +0.01(+0.15%)
Aug 17, 2012 7.615 7.639 7.544 7.597 936,664 +0.01(+0.15%)
Aug 16, 2012 7.423 7.633 7.397 7.586 996,743 +0.19(+2.53%)
Aug 15, 2012 7.301 7.410 7.269 7.399 707,772 +0.06(+0.82%)
Aug 14, 2012 7.481 7.515 7.294 7.339 570,026 -0.09(-1.23%)
Aug 13, 2012 7.541 7.550 7.333 7.430 761,122 -0.11(-1.48%)
Aug 10, 2012 7.452 7.557 7.379 7.541 745,398 +0.04(+0.50%)
Aug 09, 2012 7.363 7.579 7.351 7.503 1,105,985 +0.10(+1.38%)
Aug 08, 2012 7.270 7.448 7.270 7.401 654,171 +0.04(+0.51%)
Aug 07, 2012 7.272 7.412 7.248 7.363 1,234,306 +0.18(+2.57%)
Aug 06, 2012 7.061 7.261 7.061 7.179 744,472 +0.18(+2.52%)
Aug 03, 2012 6.945 7.101 6.900 7.002 1,369,348 +0.28(+4.23%)
Aug 02, 2012 6.769 6.880 6.609 6.718 949,688 -0.16(-2.36%)
Aug 01, 2012 6.960 7.041 6.871 6.880 969,136 -0.02(-0.35%)
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%)
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.