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 (%)
Aug 31, 2010
6.699
6.784
6.531
6.706
143,903
+0.04(+0.59%)
Aug 30, 2010
6.865
6.880
6.661
6.667
21,511,028
-0.24(-3.52%)
Aug 27, 2010
6.910
6.921
6.554
6.910
31,170,578
+0.11(+1.56%)
Aug 26, 2010
6.855
6.903
6.614
6.804
6,443
+0.05(+0.81%)
Aug 25, 2010
6.610
6.799
6.504
6.749
1,431
+0.06(+0.83%)
Aug 24, 2010
6.756
6.818
6.635
6.693
16,695
-0.21(-3.00%)
Aug 23, 2010
7.076
7.089
6.900
6.900
18,512,794
-0.09(-1.28%)
Aug 20, 2010
7.002
7.022
6.862
6.989
19,709,514
-0.06(-0.79%)
Aug 19, 2010
7.294
7.340
7.012
7.045
27,261,498
-0.33(-4.42%)
Aug 18, 2010
7.329
7.471
7.258
7.371
16,748,337
+0.05(+0.65%)
Aug 17, 2010
7.339
7.450
7.237
7.323
19,302,846
+0.12(+1.69%)
Aug 16, 2010
7.171
7.258
7.117
7.202
17,096,906
-0.02(-0.27%)
Aug 13, 2010
7.221
7.371
7.214
7.221
16,201,690
-0.04(-0.60%)
Aug 12, 2010
7.206
7.350
7.179
7.265
23,022,008
-0.11(-1.48%)
Aug 11, 2010
7.681
7.681
7.348
7.374
22,824
-0.56(-7.04%)
Aug 10, 2010
7.922
7.932
7.797
7.932
6,443
-0.11(-1.39%)
Aug 09, 2010
8.010
8.085
7.888
8.044
11,016,975
+0.09(+1.16%)
Aug 06, 2010
7.952
7.983
7.734
7.952
28,474,778
-0.09(-1.16%)
Aug 05, 2010
8.023
8.086
7.971
8.045
13,231,256
-0.08(-1.03%)
Aug 04, 2010
8.125
8.182
8.038
8.129
19,245,572
+0.04(+0.48%)
Aug 03, 2010
8.171
8.212
8.047
8.090
6,443
-0.15(-1.85%)
Aug 02, 2010
8.096
8.263
8.033
8.242
22,283,138
+0.36(+4.57%)
Jul 30, 2010
7.882
7.981
7.696
7.882
20,173,562
-0.00(-0.04%)
Jul 29, 2010
8.001
8.051
7.709
7.885
20,755,240
+0.01(+0.09%)
Jul 28, 2010
7.950
8.051
7.816
7.878
14,900,931
-0.13(-1.67%)
Jul 27, 2010
8.146
8.241
7.977
8.012
24,356,014
+0.03(+0.39%)
Jul 26, 2010
7.749
7.999
7.685
7.981
22,769,482
+0.25(+3.29%)
Jul 23, 2010
7.564
7.760
7.442
7.727
32,784,244
+0.13(+1.69%)
Jul 22, 2010
7.348
7.654
7.339
7.598
11,455
+0.43(+5.98%)
Jul 21, 2010
7.661
7.663
7.143
7.170
33,420,476
-0.25(-3.39%)
Jul 20, 2010
6.984
7.449
6.977
7.421
2,147
+0.17(+2.37%)
Jul 19, 2010
7.265
7.340
7.029
7.249
20,472,840
+0.00(+0.02%)
Jul 16, 2010
7.248
7.734
7.214
7.248
31,323,724
-0.48(-6.23%)
Jul 15, 2010
7.981
7.996
7.598
7.730
32,110,940
-0.23(-2.93%)
Jul 14, 2010
8.006
8.019
7.805
7.963
3,937
-0.12(-1.52%)
Jul 13, 2010
7.899
8.147
7.895
8.086
18,614
+0.39(+5.04%)
Jul 12, 2010
7.681
7.746
7.531
7.698
17,245,906
-0.00(-0.04%)
Jul 09, 2010
7.700
7.717
7.420
7.700
20,339,152
+0.25(+3.30%)
Jul 08, 2010
7.508
7.545
7.242
7.455
1,431
+0.11(+1.56%)
Jul 07, 2010
6.834
7.368
6.823
7.340
22,053,300
+0.58(+8.62%)
Jul 06, 2010
6.995
7.070
6.619
6.758
8,591
+0.03(+0.39%)
Jul 02, 2010
6.731
6.988
6.622
6.731
26,031,252
-0.15(-2.11%)
Jul 01, 2010
6.949
7.059
6.537
6.876
42,744,080
-0.09(-1.34%)
Jun 30, 2010
7.118
7.290
6.932
6.970
11,404
-0.18(-2.46%)
Jun 29, 2010
7.485
7.508
7.034
7.146
17,819
-0.70(-8.91%)
Jun 25, 2010
7.845
7.889
7.519
7.845
41,783,276
+0.37(+4.92%)
Jun 24, 2010
7.691
7.713
7.441
7.477
12,170
-0.31(-3.98%)
Jun 23, 2010
7.848
7.922
7.675
7.787
28,566,826
-0.06(-0.75%)
Jun 22, 2010
8.101
8.196
7.836
7.846
26,489
-0.26(-3.24%)
Jun 21, 2010
8.322
8.351
8.031
8.108
27,690,338
-0.03(-0.34%)
Jun 18, 2010
8.136
8.164
8.024
8.136
15,540,979
+0.06(+0.78%)
Jun 17, 2010
8.132
8.160
7.913
8.073
2,112
-0.02(-0.22%)
Jun 16, 2010
7.980
8.177
7.960
8.091
31,572,154
-0.00(-0.05%)
Jun 15, 2010
7.839
8.117
7.755
8.096
13,473
+0.36(+4.62%)
Jun 14, 2010
7.932
7.990
7.706
7.738
25,365,166
-0.05(-0.68%)
Jun 11, 2010
7.597
7.833
7.557
7.791
23,530,602
+0.06(+0.80%)
Jun 10, 2010
7.460
7.753
7.420
7.730
1,610
+0.47(+6.40%)
Jun 09, 2010
7.488
7.605
7.195
7.265
38,353,784
-0.09(-1.22%)
Jun 08, 2010
7.200
7.383
6.927
7.354
12,170
+0.23(+3.19%)
Jun 07, 2010
7.431
7.533
7.097
7.126
43,262,784
-0.24(-3.26%)
Jun 04, 2010
7.367
7.790
7.311
7.367
56,266,856
-0.65(-8.15%)
Jun 03, 2010
8.147
8.175
7.868
8.020
12,400
-0.05(-0.66%)
Jun 02, 2010
7.804
8.079
7.649
8.073
9,400
+0.42(+5.49%)
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
.