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 (%)
Sep 30, 2009 6.265 6.276 5.922 6.077 16,166,293 -0.06(-1.01%)
Sep 29, 2009 6.179 6.336 6.104 6.139 10,693,079 -0.08(-1.25%)
Sep 28, 2009 5.926 6.232 5.891 6.217 12,733,569 +0.35(+5.97%)
Sep 25, 2009 5.955 6.032 5.833 5.866 15,378,405 -0.21(-3.40%)
Sep 24, 2009 6.405 6.429 5.968 6.072 19,849,638 -0.29(-4.63%)
Sep 23, 2009 6.684 6.702 6.345 6.367 17,578,168 -0.29(-4.40%)
Sep 22, 2009 6.611 6.720 6.565 6.660 17,493,026 +0.24(+3.77%)
Sep 21, 2009 6.296 6.469 6.179 6.418 16,244,050 -0.08(-1.23%)
Sep 18, 2009 6.607 6.625 6.399 6.498 16,765,716 -0.03(-0.51%)
Sep 17, 2009 6.611 6.791 6.432 6.531 29,695,978 +0.04(+0.58%)
Sep 16, 2009 6.560 6.698 6.458 6.494 28,527,116 +0.39(+6.43%)
Sep 15, 2009 6.101 6.414 6.066 6.101 20,234,634 +0.05(+0.84%)
Sep 14, 2009 5.742 6.066 5.671 6.050 16,243,576 +0.18(+3.10%)
Sep 11, 2009 5.937 6.039 5.766 5.868 23,436,086 +0.02(+0.34%)
Sep 10, 2009 5.642 5.853 5.482 5.848 18,937,798 +0.21(+3.66%)
Sep 09, 2009 5.600 5.704 5.507 5.642 17,114,506 +0.08(+1.52%)
Sep 08, 2009 5.569 5.644 5.500 5.558 13,577,448 +0.21(+3.85%)
Sep 04, 2009 5.212 5.363 5.077 5.352 13,425,619 +0.14(+2.72%)
Sep 03, 2009 5.130 5.210 4.990 5.210 11,181,037 +0.22(+4.40%)
Sep 02, 2009 4.861 5.030 4.799 4.990 13,529,022 +0.09(+1.90%)
Sep 01, 2009 5.103 5.343 4.884 4.897 23,764,048 -0.28(-5.36%)
Aug 31, 2009 5.234 5.234 5.112 5.174 15,255,275 -0.24(-4.39%)
Aug 28, 2009 5.478 5.480 5.276 5.411 15,935,309 +0.10(+1.84%)
Aug 27, 2009 5.261 5.367 5.021 5.314 20,862,324 +0.04(+0.67%)
Aug 26, 2009 5.301 5.407 5.190 5.278 18,336,852 -0.08(-1.41%)
Aug 25, 2009 5.527 5.611 5.298 5.354 21,117,034 -0.07(-1.36%)
Aug 24, 2009 5.638 5.675 5.400 5.427 23,399,996 -0.05(-0.84%)
Aug 21, 2009 5.321 5.498 5.303 5.474 19,222,890 +0.28(+5.38%)
Aug 20, 2009 5.159 5.258 5.132 5.194 15,554,204 +0.06(+1.07%)
Aug 19, 2009 4.830 5.223 4.795 5.139 23,096,624 +0.12(+2.30%)
Aug 18, 2009 4.932 5.068 4.903 5.023 15,420,564 +0.15(+3.04%)
Aug 17, 2009 4.959 4.992 4.839 4.875 23,825,544 -0.50(-9.28%)
Aug 14, 2009 5.611 5.640 5.243 5.374 23,898,076 -0.24(-4.24%)
Aug 13, 2009 5.465 5.622 5.394 5.612 18,139,490 +0.27(+5.04%)
Aug 12, 2009 5.132 5.437 5.119 5.343 14,200,751 +0.14(+2.69%)
Aug 11, 2009 5.163 5.234 5.074 5.203 21,829,134 -0.05(-0.97%)
Aug 10, 2009 5.367 5.378 5.170 5.254 16,308,149 -0.18(-3.23%)
Aug 07, 2009 5.505 5.522 5.243 5.429 21,648,984 +0.08(+1.45%)
Aug 06, 2009 5.456 5.545 5.225 5.352 19,503,356 -0.05(-0.87%)
Aug 05, 2009 5.365 5.456 5.201 5.399 28,490,156 +0.11(+2.07%)
Aug 04, 2009 5.236 5.447 5.181 5.289 32,557,094 -0.03(-0.58%)
Aug 03, 2009 5.136 5.352 5.110 5.320 32,849,964 +0.38(+7.76%)
Jul 31, 2009 4.753 5.012 4.735 4.937 26,868,408 +0.16(+3.39%)
Jul 30, 2009 4.660 4.873 4.651 4.775 35,121,348 +0.28(+6.12%)
Jul 29, 2009 4.580 4.602 4.422 4.500 33,888,248 -0.22(-4.75%)
Jul 28, 2009 4.691 4.799 4.555 4.724 32,994,918 -0.08(-1.62%)
Jul 27, 2009 4.842 4.919 4.720 4.802 25,350,424 +0.01(+0.23%)
Jul 24, 2009 4.642 4.799 4.591 4.790 25,421,488 +0.08(+1.69%)
Jul 23, 2009 4.427 4.744 4.378 4.711 40,076,116 +0.28(+6.36%)
Jul 22, 2009 4.280 4.460 4.247 4.429 21,731,904 +0.02(+0.55%)
Jul 21, 2009 4.471 4.553 4.185 4.405 41,532,404 +0.01(+0.25%)
Jul 20, 2009 4.318 4.416 4.236 4.393 30,827,470 +0.20(+4.81%)
Jul 17, 2009 4.156 4.267 4.063 4.192 28,343,458 +0.03(+0.80%)
Jul 16, 2009 3.937 4.181 3.914 4.158 29,042,118 +0.22(+5.69%)
Jul 15, 2009 3.779 3.959 3.775 3.934 29,485,398 +0.31(+8.63%)
Jul 14, 2009 3.624 3.682 3.519 3.622 23,948,878 +0.06(+1.74%)
Jul 13, 2009 3.349 3.560 3.344 3.560 21,096,586 +0.18(+5.31%)
Jul 10, 2009 3.331 3.440 3.238 3.380 15,061,981 -0.05(-1.36%)
Jul 09, 2009 3.460 3.493 3.353 3.427 25,942,366 +0.10(+2.93%)
Jul 08, 2009 3.356 3.473 3.180 3.329 34,809,324 -0.03(-0.86%)
Jul 07, 2009 3.537 3.555 3.338 3.358 22,973,594 -0.19(-5.38%)
Jul 06, 2009 3.553 3.557 3.376 3.549 23,449,396 -0.14(-3.90%)
Jul 02, 2009 3.737 3.781 3.668 3.693 17,632,484 -0.23(-5.77%)
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.