Skip to main content

Ultra Financials 2X ETF (NY: UYG )

68.32 +0.84 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 67.63 68.50 67.56 68.32 25,114 +0.84(+1.24%)
Mar 27, 2024 66.45 67.48 66.30 67.48 18,822 +1.51(+2.29%)
Mar 26, 2024 66.16 66.34 65.90 65.97 18,839 +0.29(+0.44%)
Mar 25, 2024 65.71 66.14 65.55 65.68 7,658 -0.30(-0.45%)
Mar 22, 2024 67.58 68.06 65.98 65.98 20,879 -1.64(-2.43%)
Mar 21, 2024 66.89 67.92 66.89 67.62 26,876 +1.09(+1.64%)
Mar 20, 2024 64.73 66.66 64.72 66.53 40,108 +1.53(+2.35%)
Mar 19, 2024 64.40 65.10 64.40 65.00 13,554 +0.63(+0.98%)
Mar 18, 2024 64.17 64.57 63.85 64.37 8,572 +0.58(+0.91%)
Mar 15, 2024 62.93 64.28 62.93 63.79 27,205 -0.08(-0.13%)
Mar 14, 2024 64.73 65.00 63.19 63.87 20,981 -0.90(-1.39%)
Mar 13, 2024 63.99 64.95 63.99 64.77 24,190 +0.75(+1.17%)
Mar 12, 2024 63.57 64.34 63.54 64.02 18,101 +0.51(+0.80%)
Mar 11, 2024 62.99 63.57 62.61 63.51 15,403 +0.26(+0.41%)
Mar 08, 2024 62.96 63.75 62.96 63.25 17,509 +0.29(+0.46%)
Mar 07, 2024 63.72 63.95 62.70 62.96 13,732 -0.23(-0.36%)
Mar 06, 2024 62.81 63.62 62.42 63.19 40,453 +0.47(+0.75%)
Mar 05, 2024 62.08 63.29 62.08 62.72 49,382 +0.13(+0.21%)
Mar 04, 2024 61.73 63.01 61.73 62.59 99,493 +0.29(+0.47%)
Mar 01, 2024 62.12 62.75 61.96 62.30 26,637 +0.00(+0.00%)
Feb 29, 2024 62.75 63.00 62.05 62.30 20,387 -0.31(-0.50%)
Feb 28, 2024 61.63 62.97 61.63 62.61 21,854 +0.49(+0.79%)
Feb 27, 2024 61.93 62.12 61.36 62.12 14,292 +0.36(+0.58%)
Feb 26, 2024 62.27 63.19 61.70 61.76 52,498 -0.70(-1.12%)
Feb 23, 2024 62.42 62.97 62.31 62.46 29,450 +0.51(+0.82%)
Feb 22, 2024 60.99 62.25 60.99 61.95 168,492 +1.57(+2.60%)
Feb 21, 2024 59.70 60.38 59.61 60.38 12,284 +0.37(+0.62%)
Feb 20, 2024 59.69 60.46 59.69 60.01 22,995 -0.48(-0.79%)
Feb 16, 2024 60.47 61.00 60.33 60.49 19,409 -0.34(-0.56%)
Feb 15, 2024 59.59 61.09 59.59 60.83 59,999 +1.88(+3.19%)
Feb 14, 2024 58.35 58.95 58.18 58.95 34,646 +1.16(+2.01%)
Feb 13, 2024 58.47 58.47 56.95 57.79 80,031 -1.59(-2.68%)
Feb 12, 2024 58.97 59.91 58.77 59.38 22,891 +0.42(+0.71%)
Feb 09, 2024 58.43 58.96 58.27 58.96 17,424 +0.41(+0.70%)
Feb 08, 2024 58.69 59.00 57.91 58.55 36,638 -0.56(-0.95%)
Feb 07, 2024 58.77 59.26 58.49 59.11 17,753 +0.76(+1.30%)
Feb 06, 2024 57.89 58.43 57.89 58.35 62,735 +0.28(+0.48%)
Feb 05, 2024 58.16 58.37 57.58 58.07 38,226 -0.76(-1.29%)
Feb 02, 2024 58.07 59.26 57.92 58.83 50,879 +0.62(+1.07%)
Feb 01, 2024 57.95 58.27 56.66 58.21 72,844 +0.11(+0.19%)
Jan 31, 2024 59.31 60.16 58.10 58.10 52,726 -1.43(-2.40%)
Jan 30, 2024 58.12 59.65 58.12 59.53 40,575 +1.34(+2.30%)
Jan 29, 2024 57.58 58.19 57.23 58.19 23,477 +0.39(+0.67%)
Jan 26, 2024 57.25 58.00 57.03 57.80 20,951 +0.34(+0.59%)
Jan 25, 2024 57.25 57.49 56.73 57.46 46,836 +0.57(+1.00%)
Jan 24, 2024 57.09 57.47 56.85 56.89 41,886 +0.49(+0.87%)
Jan 23, 2024 56.14 56.51 56.05 56.40 20,853 +0.17(+0.30%)
Jan 22, 2024 56.17 56.79 56.13 56.23 26,210 +0.47(+0.84%)
Jan 19, 2024 54.45 55.92 54.17 55.76 37,471 +1.77(+3.28%)
Jan 18, 2024 53.71 54.09 53.00 53.99 33,519 +0.25(+0.47%)
Jan 17, 2024 53.32 54.34 53.15 53.74 58,372 -0.30(-0.56%)
Jan 16, 2024 54.00 54.30 53.58 54.04 89,300 -0.84(-1.53%)
Jan 12, 2024 55.62 55.84 54.50 54.88 48,741 -0.27(-0.49%)
Jan 11, 2024 55.27 55.56 54.32 55.15 50,335 -0.42(-0.76%)
Jan 10, 2024 55.27 55.68 54.95 55.57 31,583 +0.17(+0.31%)
Jan 09, 2024 55.65 55.65 55.09 55.40 19,306 -0.72(-1.28%)
Jan 08, 2024 55.41 56.22 54.98 56.12 64,055 +0.57(+1.03%)
Jan 05, 2024 55.19 56.00 54.94 55.55 157,846 +0.60(+1.09%)
Jan 04, 2024 54.66 55.82 54.66 54.95 48,276 +0.36(+0.66%)
Jan 03, 2024 55.04 55.15 54.43 54.59 85,193 -0.90(-1.62%)
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.