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
)
63.99
-1.68 (-2.56%)
Streaming Delayed Price
Updated: 2:31 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, 2011
5.681
5.961
5.632
5.936
16,251,347
+0.63(+11.78%)
Nov 29, 2011
5.347
5.415
5.280
5.311
12,238,279
-0.06(-1.04%)
Nov 28, 2011
5.439
5.452
5.260
5.366
11,576,065
+0.29(+5.72%)
Nov 25, 2011
5.037
5.209
5.027
5.076
5,636,386
+0.04(+0.78%)
Nov 23, 2011
5.217
5.218
5.028
5.037
13,058,378
-0.30(-5.55%)
Nov 22, 2011
5.419
5.466
5.308
5.333
11,105,908
-0.09(-1.60%)
Nov 21, 2011
5.475
5.503
5.336
5.419
14,924,213
-0.28(-4.83%)
Nov 18, 2011
5.704
5.744
5.611
5.695
13,124,474
+0.06(+1.04%)
Nov 17, 2011
5.885
5.901
5.579
5.636
24,746,230
-0.24(-4.02%)
Nov 16, 2011
6.017
6.123
5.845
5.872
14,845,517
-0.26(-4.24%)
Nov 15, 2011
5.970
6.221
5.959
6.132
14,113,406
+0.06(+0.99%)
Nov 14, 2011
6.224
6.241
5.998
6.072
11,659,099
-0.24(-3.81%)
Nov 11, 2011
6.206
6.366
6.203
6.312
12,501,157
+0.27(+4.44%)
Nov 10, 2011
6.193
6.199
5.622
6.044
18,902,594
+0.07(+1.12%)
Nov 09, 2011
6.302
6.326
5.957
5.977
17,693,532
-0.68(-10.20%)
Nov 08, 2011
6.538
6.691
6.376
6.656
24,002,800
+0.23(+3.63%)
Nov 07, 2011
6.326
6.452
6.211
6.422
15,821,025
+0.06(+0.90%)
Nov 04, 2011
6.382
6.410
6.206
6.365
11,424,558
-0.15(-2.29%)
Nov 03, 2011
6.461
6.549
6.093
6.515
24,100,582
+0.23(+3.64%)
Nov 02, 2011
6.232
6.339
6.101
6.285
17,177,406
+0.31(+5.16%)
Nov 01, 2011
5.971
6.273
5.938
5.977
29,794,794
-0.57(-8.65%)
Oct 31, 2011
6.732
6.818
6.530
6.542
14,087,754
-0.46(-6.58%)
Oct 28, 2011
6.932
7.070
6.858
7.003
18,096,784
-0.02(-0.26%)
Oct 27, 2011
6.868
7.133
6.702
7.022
29,789,576
+0.70(+11.05%)
Oct 26, 2011
6.341
6.389
6.082
6.323
18,085,444
+0.20(+3.24%)
Oct 25, 2011
6.353
6.355
6.075
6.125
18,362,612
-0.37(-5.66%)
Oct 24, 2011
6.266
6.519
6.231
6.492
25,933,942
+0.28(+4.45%)
Oct 21, 2011
6.072
6.220
6.037
6.216
22,187,812
+0.30(+5.05%)
Oct 20, 2011
5.745
5.950
5.614
5.917
19,270,486
+0.17(+2.92%)
Oct 19, 2011
5.924
6.091
5.720
5.749
33,252,102
-0.18(-3.08%)
Oct 18, 2011
5.506
6.048
5.452
5.932
36,862,628
+0.49(+8.95%)
Oct 17, 2011
5.706
5.720
5.421
5.445
17,156,614
-0.35(-6.00%)
Oct 14, 2011
5.801
5.857
5.611
5.792
18,857,240
+0.14(+2.50%)
Oct 13, 2011
5.696
5.738
5.475
5.651
23,753,274
-0.20(-3.46%)
Oct 12, 2011
5.725
6.041
5.706
5.854
25,887,542
+0.25(+4.49%)
Oct 11, 2011
5.477
5.700
5.452
5.602
22,045,704
-0.01(-0.20%)
Oct 10, 2011
5.344
5.623
5.340
5.614
18,241,690
+0.49(+9.48%)
Oct 07, 2011
5.535
5.544
5.102
5.128
34,128,948
-0.35(-6.45%)
Oct 06, 2011
5.376
5.502
5.278
5.481
31,791,962
+0.31(+6.00%)
Oct 05, 2011
5.017
5.232
4.827
5.171
45,253,228
+0.11(+2.18%)
Oct 04, 2011
4.576
5.081
4.422
5.060
52,419,780
+0.37(+7.89%)
Oct 03, 2011
5.195
5.255
4.685
4.690
39,639,000
-0.46(-9.00%)
Sep 30, 2011
5.319
5.412
5.153
5.154
22,527,058
-0.36(-6.51%)
Sep 29, 2011
5.520
5.575
5.246
5.513
25,838,150
+0.26(+4.97%)
Sep 28, 2011
5.595
5.636
5.238
5.252
18,826,146
-0.32(-5.67%)
Sep 27, 2011
5.725
5.833
5.485
5.568
28,272,324
+0.07(+1.30%)
Sep 26, 2011
5.260
5.521
5.147
5.496
22,191,240
+0.36(+7.02%)
Sep 23, 2011
4.977
5.167
4.957
5.136
38,400,564
+0.11(+2.11%)
Sep 22, 2011
5.102
5.174
4.861
5.030
50,966,040
-0.31(-5.73%)
Sep 21, 2011
5.910
5.931
5.324
5.336
29,220,542
-0.57(-9.65%)
Sep 20, 2011
5.980
6.094
5.904
5.906
20,729,654
-0.03(-0.49%)
Sep 19, 2011
5.992
6.035
5.830
5.935
25,658,728
-0.30(-4.88%)
Sep 16, 2011
6.255
6.350
6.044
6.239
19,840,180
+0.02(+0.38%)
Sep 15, 2011
6.083
6.221
5.981
6.216
25,383,794
+0.28(+4.63%)
Sep 14, 2011
5.897
6.068
5.665
5.940
26,712,044
+0.15(+2.51%)
Sep 13, 2011
5.785
5.899
5.664
5.795
31,985,292
+0.07(+1.27%)
Sep 12, 2011
5.396
5.724
5.396
5.723
35,244,356
+0.11(+1.97%)
Sep 09, 2011
5.845
5.913
5.559
5.612
33,622,716
-0.36(-6.03%)
Sep 08, 2011
6.053
6.202
5.936
5.973
27,346,474
-0.23(-3.78%)
Sep 07, 2011
5.932
6.223
5.833
6.207
19,573,042
+0.51(+8.95%)
Sep 06, 2011
5.491
5.718
5.460
5.697
30,654,250
-0.17(-2.95%)
Sep 02, 2011
5.996
6.072
5.843
5.871
23,003,358
-0.49(-7.65%)
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
.