Skip to main content

Ultra Financials 2X ETF (NY: UYG )

92.53 -0.73 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 93.23 93.23 92.08 92.53 18,159 -0.73(-0.78%)
Dec 03, 2024 95.28 95.42 93.26 93.26 23,873 -1.48(-1.56%)
Dec 02, 2024 97.17 97.17 94.27 94.74 49,095 -1.96(-2.03%)
Nov 29, 2024 97.58 97.58 96.42 96.70 21,267 +0.23(+0.23%)
Nov 27, 2024 96.36 97.69 96.22 96.47 69,671 +0.56(+0.59%)
Nov 26, 2024 95.74 96.31 94.67 95.91 16,265 +0.24(+0.25%)
Nov 25, 2024 95.73 96.24 94.96 95.67 23,721 +1.27(+1.35%)
Nov 22, 2024 92.28 94.56 92.28 94.40 23,714 +1.84(+1.99%)
Nov 21, 2024 91.31 93.22 90.82 92.56 26,450 +2.44(+2.70%)
Nov 20, 2024 91.16 91.16 89.30 90.12 16,618 -0.55(-0.61%)
Nov 19, 2024 90.38 91.37 89.92 90.67 20,924 -1.08(-1.18%)
Nov 18, 2024 91.87 92.22 91.02 91.75 23,118 +0.15(+0.16%)
Nov 15, 2024 90.53 91.81 90.53 91.60 25,698 +0.98(+1.09%)
Nov 14, 2024 91.64 91.87 90.34 90.62 23,879 -0.56(-0.61%)
Nov 13, 2024 91.21 92.39 91.10 91.18 18,607 +0.16(+0.18%)
Nov 12, 2024 91.44 91.59 90.61 91.02 18,988 -0.52(-0.57%)
Nov 11, 2024 90.80 92.50 90.80 91.54 40,914 +2.42(+2.72%)
Nov 08, 2024 88.93 89.93 88.08 89.12 17,216 +1.50(+1.71%)
Nov 07, 2024 90.31 90.31 87.41 87.62 43,461 -3.02(-3.33%)
Nov 06, 2024 88.02 90.83 87.67 90.64 143,212 +9.92(+12.28%)
Nov 05, 2024 79.66 80.78 79.66 80.72 7,642 +1.57(+1.99%)
Nov 04, 2024 79.95 80.03 78.46 79.15 28,816 -1.15(-1.43%)
Nov 01, 2024 81.00 81.53 80.30 80.30 30,616 +0.20(+0.25%)
Oct 31, 2024 82.24 82.30 80.10 80.10 23,434 -2.14(-2.60%)
Oct 30, 2024 81.40 83.02 81.40 82.24 12,099 +0.77(+0.95%)
Oct 29, 2024 82.22 82.33 81.38 81.47 5,316 -1.02(-1.24%)
Oct 28, 2024 81.20 82.62 81.20 82.49 17,694 +1.82(+2.26%)
Oct 25, 2024 82.45 82.51 80.18 80.67 18,557 -1.72(-2.09%)
Oct 24, 2024 82.27 82.46 81.41 82.39 11,520 +0.13(+0.16%)
Oct 23, 2024 82.32 82.56 81.93 82.26 7,234 -0.16(-0.19%)
Oct 22, 2024 81.93 82.63 81.48 82.42 19,244 -0.35(-0.42%)
Oct 21, 2024 83.72 83.73 82.63 82.77 13,195 -1.43(-1.70%)
Oct 18, 2024 84.30 84.39 83.43 84.20 16,531 -0.06(-0.07%)
Oct 17, 2024 84.20 84.79 84.15 84.26 13,289 +0.65(+0.78%)
Oct 16, 2024 81.85 83.69 81.85 83.61 30,136 +1.89(+2.31%)
Oct 15, 2024 82.13 83.33 81.58 81.72 38,080 +0.48(+0.59%)
Oct 14, 2024 80.63 81.50 80.23 81.24 30,136 +0.94(+1.17%)
Oct 11, 2024 78.40 80.62 78.40 80.30 47,828 +2.99(+3.87%)
Oct 10, 2024 77.89 77.98 76.90 77.31 7,177 -0.55(-0.71%)
Oct 09, 2024 76.65 78.20 76.65 77.86 15,028 +1.33(+1.74%)
Oct 08, 2024 75.95 76.80 75.95 76.53 13,025 +0.81(+1.07%)
Oct 07, 2024 77.71 77.71 75.12 75.72 13,211 -1.96(-2.52%)
Oct 04, 2024 76.76 77.68 76.04 77.68 19,473 +2.59(+3.45%)
Oct 03, 2024 74.61 75.33 74.61 75.09 13,698 -0.76(-1.00%)
Oct 02, 2024 75.80 76.02 75.22 75.85 8,587 +0.20(+0.26%)
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.