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 (%)
Oct 31, 2013 10.19 10.29 10.15 10.15 596,960 -0.04(-0.44%)
Oct 30, 2013 10.31 10.44 10.06 10.20 437,476 -0.11(-1.09%)
Oct 29, 2013 10.23 10.31 10.19 10.31 137,821 +0.06(+0.55%)
Oct 28, 2013 10.28 10.37 10.21 10.25 125,820 -0.10(-0.98%)
Oct 25, 2013 10.38 10.38 10.18 10.36 118,603 +0.08(+0.76%)
Oct 24, 2013 10.26 10.38 10.19 10.28 187,949 +0.00(+0.00%)
Oct 23, 2013 10.32 10.32 10.24 10.28 228,549 -0.12(-1.12%)
Oct 22, 2013 10.24 10.43 10.23 10.39 356,049 +0.26(+2.59%)
Oct 21, 2013 10.14 10.16 10.05 10.13 165,614 +0.02(+0.20%)
Oct 18, 2013 10.10 10.17 10.03 10.11 385,281 +0.06(+0.63%)
Oct 17, 2013 9.846 10.07 9.840 10.05 533,900 +0.22(+2.29%)
Oct 16, 2013 9.711 9.864 9.682 9.823 300,390 +0.21(+2.15%)
Oct 15, 2013 9.639 9.740 9.588 9.617 209,728 -0.10(-1.02%)
Oct 14, 2013 9.527 9.745 9.518 9.715 656,916 +0.08(+0.82%)
Oct 11, 2013 9.459 9.641 9.439 9.637 1,006,397 +0.13(+1.42%)
Oct 10, 2013 9.363 9.545 9.320 9.502 471,508 +0.37(+4.01%)
Oct 09, 2013 9.129 9.224 8.983 9.136 582,947 +0.03(+0.32%)
Oct 08, 2013 9.412 9.412 9.105 9.107 395,932 -0.31(-3.34%)
Oct 07, 2013 9.475 9.567 9.410 9.421 233,781 -0.22(-2.26%)
Oct 04, 2013 9.370 9.652 9.349 9.639 178,541 +0.28(+3.00%)
Oct 03, 2013 9.466 9.471 9.226 9.358 437,614 -0.15(-1.54%)
Oct 02, 2013 9.311 9.520 9.304 9.504 215,280 +0.02(+0.26%)
Oct 01, 2013 9.358 9.480 9.343 9.480 268,553 +0.04(+0.45%)
Sep 27, 2013 9.540 9.563 9.419 9.437 247,153 -0.21(-2.19%)
Sep 26, 2013 9.549 9.731 9.549 9.648 183,069 +0.14(+1.49%)
Sep 25, 2013 9.520 9.608 9.502 9.507 143,703 +0.03(+0.31%)
Sep 24, 2013 9.453 9.603 9.415 9.477 211,718 -0.02(-0.19%)
Sep 23, 2013 9.623 9.630 9.475 9.495 182,666 -0.12(-1.28%)
Sep 20, 2013 9.864 9.900 9.610 9.619 420,229 -0.26(-2.66%)
Sep 19, 2013 9.879 10.05 9.825 9.882 334,837 -0.03(-0.34%)
Sep 18, 2013 9.507 9.958 9.471 9.915 488,060 +0.41(+4.30%)
Sep 17, 2013 9.498 9.549 9.480 9.507 190,099 +0.00(+0.02%)
Sep 16, 2013 9.536 9.596 9.475 9.504 653,259 +0.17(+1.85%)
Sep 13, 2013 9.188 9.347 9.188 9.331 175,580 +0.12(+1.27%)
Sep 12, 2013 9.374 9.374 9.188 9.215 312,021 -0.20(-2.10%)
Sep 11, 2013 9.305 9.421 9.208 9.412 328,923 +0.12(+1.28%)
Sep 10, 2013 9.215 9.358 9.206 9.293 493,422 +0.16(+1.75%)
Sep 09, 2013 8.896 9.156 8.891 9.134 373,687 +0.27(+3.09%)
Sep 06, 2013 8.981 9.013 8.802 8.860 202,441 -0.03(-0.38%)
Sep 05, 2013 8.811 8.942 8.811 8.894 156,313 +0.07(+0.74%)
Sep 04, 2013 8.683 8.844 8.584 8.829 135,296 +0.16(+1.81%)
Sep 03, 2013 8.761 8.889 8.622 8.671 322,492 +0.09(+1.05%)
Aug 30, 2013 8.629 8.674 8.548 8.582 135,527 -0.05(-0.55%)
Aug 29, 2013 8.560 8.725 8.559 8.629 126,076 +0.03(+0.37%)
Aug 28, 2013 8.599 8.687 8.584 8.597 213,130 -0.04(-0.49%)
Aug 27, 2013 8.815 8.882 8.617 8.640 392,438 -0.35(-3.90%)
Aug 26, 2013 9.015 9.138 8.961 8.990 318,238 +0.02(+0.28%)
Aug 23, 2013 8.891 8.995 8.806 8.965 275,491 +0.16(+1.81%)
Aug 22, 2013 8.677 8.842 8.667 8.806 258,905 +0.22(+2.51%)
Aug 21, 2013 8.647 8.752 8.559 8.591 268,944 -0.13(-1.54%)
Aug 20, 2013 8.615 8.775 8.566 8.725 309,531 +0.12(+1.43%)
Aug 19, 2013 8.725 8.784 8.596 8.603 322,607 -0.18(-2.04%)
Aug 16, 2013 8.864 8.864 8.743 8.781 235,185 -0.15(-1.66%)
Aug 15, 2013 8.909 8.956 8.761 8.930 341,830 -0.13(-1.46%)
Aug 14, 2013 8.986 9.172 8.986 9.062 262,450 +0.02(+0.17%)
Aug 13, 2013 9.037 9.098 8.941 9.046 278,662 +0.05(+0.57%)
Aug 12, 2013 8.923 9.049 8.891 8.995 201,091 -0.02(-0.20%)
Aug 09, 2013 8.909 9.071 8.896 9.013 395,889 +0.14(+1.62%)
Aug 08, 2013 8.712 8.936 8.705 8.869 468,245 +0.29(+3.38%)
Aug 07, 2013 8.573 8.631 8.537 8.579 263,248 -0.02(-0.26%)
Aug 06, 2013 8.721 8.757 8.555 8.602 363,319 -0.18(-2.00%)
Aug 05, 2013 8.770 8.831 8.725 8.777 177,508 -0.02(-0.20%)
Aug 02, 2013 8.759 8.808 8.683 8.795 222,848 +0.05(+0.59%)
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.