Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra Financials 2X ETF
(NY:
UYG
)
64.23
-1.44 (-2.19%)
Official Closing Price
Updated: 4:10 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2010
7.650
7.789
7.636
7.682
29,746,570
-0.11(-1.47%)
Nov 29, 2010
7.661
7.833
7.605
7.797
27,924,564
+0.10(+1.34%)
Nov 26, 2010
7.751
7.826
7.693
7.693
10,031,464
-0.18(-2.32%)
Nov 24, 2010
7.745
7.876
7.876
7.876
21,769,618
+0.23(+3.07%)
Nov 23, 2010
7.702
7.759
7.628
7.642
31,438,466
-0.24(-3.00%)
Nov 22, 2010
7.985
7.988
7.774
7.878
33,595,160
-0.18(-2.29%)
Nov 19, 2010
7.984
8.069
7.915
8.062
14,914,269
+0.00(+0.05%)
Nov 18, 2010
8.058
8.161
8.016
8.058
23,668,056
+0.20(+2.49%)
Nov 17, 2010
7.935
7.981
7.826
7.862
25,053,618
-0.08(-0.97%)
Nov 16, 2010
8.156
8.160
7.814
7.939
41,145,044
-0.30(-3.60%)
Nov 15, 2010
8.274
8.443
8.230
8.235
35,663,988
+0.03(+0.41%)
Nov 12, 2010
8.365
8.434
8.154
8.202
34,804,200
-0.26(-3.04%)
Nov 11, 2010
8.467
8.551
8.388
8.459
25,298,032
-0.15(-1.72%)
Nov 10, 2010
8.441
8.611
8.311
8.607
44,555,208
+0.19(+2.22%)
Nov 09, 2010
8.807
8.807
8.332
8.420
44,274,848
-0.33(-3.81%)
Nov 08, 2010
8.868
8.869
8.611
8.753
37,228,592
-0.12(-1.37%)
Nov 05, 2010
8.594
8.999
8.552
8.875
39,614,264
+0.33(+3.84%)
Nov 04, 2010
8.182
8.579
8.182
8.547
33,223,322
+0.49(+6.07%)
Nov 03, 2010
7.934
8.058
7.822
8.058
34,006,716
+0.15(+1.84%)
Nov 02, 2010
7.942
7.966
7.871
7.913
18,967,544
+0.06(+0.75%)
Nov 01, 2010
7.883
7.988
7.719
7.854
32,805,464
+0.01(+0.07%)
Oct 29, 2010
7.832
7.889
7.802
7.848
20,632,952
-0.02(-0.23%)
Oct 28, 2010
7.980
8.009
7.783
7.867
28,287,752
-0.05(-0.62%)
Oct 27, 2010
7.834
7.955
7.805
7.915
21,374,842
+0.03(+0.35%)
Oct 25, 2010
8.048
8.072
7.867
7.888
35,408,928
-0.05(-0.58%)
Oct 22, 2010
7.963
8.019
7.878
7.934
21,573,894
+0.01(+0.11%)
Oct 21, 2010
8.020
8.114
7.830
7.925
39,630,380
-0.04(-0.51%)
Oct 20, 2010
7.777
8.016
7.700
7.966
47,695,936
+0.18(+2.35%)
Oct 19, 2010
7.861
8.082
7.720
7.783
44,705,532
-0.18(-2.21%)
Oct 18, 2010
7.633
7.984
7.618
7.959
25,888,030
+0.29(+3.85%)
Oct 15, 2010
7.938
7.992
7.583
7.664
38,893,292
-0.24(-3.06%)
Oct 14, 2010
8.026
8.033
7.758
7.906
42,371,160
-0.22(-2.77%)
Oct 13, 2010
8.170
8.254
8.055
8.131
35,622,516
+0.07(+0.83%)
Oct 12, 2010
7.833
8.094
7.801
8.064
25,871,642
+0.16(+1.96%)
Oct 11, 2010
7.966
7.967
7.858
7.909
17,437,820
-0.01(-0.09%)
Oct 08, 2010
7.915
7.952
7.834
7.915
23,881,528
+0.03(+0.39%)
Oct 07, 2010
8.017
8.062
7.815
7.885
35,655,984
-0.06(-0.72%)
Oct 06, 2010
7.963
8.015
7.903
7.942
28,732,680
-0.03(-0.35%)
Oct 05, 2010
7.758
8.010
7.656
7.970
25,773
+0.33(+4.35%)
Oct 04, 2010
7.682
7.807
7.557
7.638
38,637,744
-0.09(-1.12%)
Oct 01, 2010
7.724
7.770
7.569
7.724
41,570,064
+0.13(+1.73%)
Sep 30, 2010
7.685
7.855
7.584
7.593
47,914,052
-0.00(-0.06%)
Sep 29, 2010
7.642
7.720
7.536
7.597
6,801
-0.09(-1.16%)
Sep 28, 2010
7.699
7.730
7.510
7.686
1,431
+0.04(+0.57%)
Sep 27, 2010
7.808
7.811
7.624
7.643
28,958,758
-0.16(-2.06%)
Sep 24, 2010
7.594
7.805
7.583
7.804
43,530,796
+0.39(+5.32%)
Sep 23, 2010
7.534
7.675
7.383
7.410
51,547
-0.28(-3.63%)
Sep 22, 2010
7.825
7.956
7.657
7.689
32,319,614
-0.23(-2.94%)
Sep 21, 2010
8.117
8.142
7.881
7.922
58,161,244
-0.15(-1.89%)
Sep 20, 2010
7.802
8.117
7.776
8.075
28,044,842
+0.31(+3.99%)
Sep 17, 2010
7.765
7.911
7.742
7.765
30,265,074
-0.10(-1.33%)
Sep 15, 2010
7.693
7.899
7.667
7.869
26,550,064
+0.07(+0.88%)
Sep 14, 2010
7.848
7.910
7.717
7.801
7,159
-0.11(-1.36%)
Sep 13, 2010
7.822
7.938
7.819
7.909
37,565,272
+0.31(+4.02%)
Sep 10, 2010
7.587
7.661
7.554
7.603
8,702,276
+0.03(+0.46%)
Sep 09, 2010
7.660
7.714
7.492
7.568
859
+0.13(+1.69%)
Sep 08, 2010
7.374
7.540
7.368
7.442
1,431
+0.11(+1.45%)
Sep 07, 2010
7.523
7.524
7.315
7.336
3,579
-0.32(-4.14%)
Sep 03, 2010
7.555
7.664
7.501
7.653
30,828,796
+0.30(+4.03%)
Sep 02, 2010
7.221
7.369
7.203
7.357
24,811,752
+0.13(+1.84%)
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
.