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 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%)
Aug 01, 2013 8.826 8.843 8.734 8.743 328,281 +0.11(+1.22%)
Jul 31, 2013 8.680 8.788 8.612 8.638 398,615 -0.03(-0.34%)
Jul 30, 2013 8.557 8.701 8.469 8.667 259,836 -0.03(-0.36%)
Jul 29, 2013 8.568 8.725 8.530 8.698 210,056 +0.09(+0.99%)
Jul 26, 2013 8.539 8.617 8.472 8.613 405,305 -0.08(-0.88%)
Jul 25, 2013 8.532 8.716 8.532 8.689 292,696 +0.18(+2.08%)
Jul 24, 2013 8.692 8.701 8.442 8.512 509,812 -0.21(-2.37%)
Jul 23, 2013 8.795 8.869 8.677 8.718 231,127 +0.09(+0.99%)
Jul 22, 2013 8.651 8.705 8.573 8.633 247,228 +0.06(+0.71%)
Jul 19, 2013 8.512 8.588 8.467 8.573 166,913 +0.04(+0.50%)
Jul 18, 2013 8.483 8.638 8.478 8.530 697,391 +0.07(+0.82%)
Jul 17, 2013 8.364 8.514 8.364 8.460 296,798 +0.15(+1.84%)
Jul 16, 2013 8.436 8.485 8.236 8.308 316,978 -0.12(-1.46%)
Jul 15, 2013 8.469 8.469 8.366 8.431 185,917 +0.03(+0.40%)
Jul 12, 2013 8.449 8.449 8.326 8.397 253,463 -0.08(-0.90%)
Jul 11, 2013 8.454 8.498 8.393 8.474 853,874 +0.27(+3.31%)
Jul 10, 2013 8.236 8.269 8.130 8.202 273,148 -0.03(-0.41%)
Jul 09, 2013 8.112 8.267 7.987 8.236 470,775 +0.25(+3.12%)
Jul 08, 2013 7.964 8.038 7.926 7.987 199,185 +0.11(+1.37%)
Jul 05, 2013 7.879 7.894 7.755 7.879 283,570 +0.09(+1.15%)
Jul 03, 2013 7.701 7.805 7.701 7.789 265,430 -0.01(-0.12%)
Jul 02, 2013 7.814 7.917 7.690 7.798 351,673 -0.06(-0.80%)
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.