Ultra Basic Materials 2X ETF (NY: UYM )

28.31 -0.73 (-2.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.59 12.70 12.39 12.66 3,847,413 +0.27(+2.17%)
Feb 25, 2011 12.24 12.42 12.21 12.39 4,756,396 +0.36(+2.95%)
Feb 24, 2011 12.09 12.35 11.69 12.04 5,538,631 -0.10(-0.85%)
Feb 23, 2011 12.21 12.38 11.65 12.14 7,442,837 -0.07(-0.61%)
Feb 22, 2011 12.85 13.00 12.19 12.22 5,897,286 -0.92(-6.98%)
Feb 18, 2011 13.47 13.49 13.01 13.13 4,019,833 -0.32(-2.35%)
Feb 17, 2011 13.29 13.47 13.12 13.45 3,273,072 +0.18(+1.35%)
Feb 16, 2011 13.10 13.27 13.02 13.27 5,093,481 +0.31(+2.37%)
Feb 15, 2011 13.07 13.21 12.90 12.96 3,391,303 -0.18(-1.33%)
Feb 14, 2011 12.82 13.17 12.82 13.14 4,894,471 +0.37(+2.91%)
Feb 11, 2011 12.54 12.85 12.48 12.77 4,625,567 +0.12(+0.99%)
Feb 10, 2011 12.30 12.75 12.30 12.64 6,801,450 +0.14(+1.15%)
Feb 09, 2011 12.70 12.78 12.36 12.50 6,151,349 -0.32(-2.47%)
Feb 08, 2011 12.82 12.87 12.59 12.81 4,893,420 +0.11(+0.87%)
Feb 07, 2011 12.71 12.95 12.66 12.70 4,775,945 +0.08(+0.61%)
Feb 04, 2011 12.74 12.77 12.42 12.63 3,995,169 -0.05(-0.36%)
Feb 03, 2011 12.65 12.72 12.30 12.67 4,705,588 +0.02(+0.19%)
Feb 02, 2011 12.65 12.85 12.51 12.65 4,924,388 -0.07(-0.53%)
Feb 01, 2011 12.24 12.75 12.23 12.72 6,561,979 +0.68(+5.62%)
Jan 31, 2011 11.69 12.08 11.69 12.04 5,155,412 +0.41(+3.51%)
Jan 28, 2011 11.88 12.03 11.56 11.63 6,462,293 -0.30(-2.47%)
Jan 27, 2011 12.23 12.23 11.75 11.93 5,175,115 -0.22(-1.84%)
Jan 26, 2011 11.69 12.20 11.68 12.15 6,654,574 +0.56(+4.84%)
Jan 25, 2011 11.49 11.60 11.31 11.59 4,545,505 +0.01(+0.10%)
Jan 24, 2011 11.34 11.72 11.32 11.58 4,614,394 +0.25(+2.25%)
Jan 21, 2011 11.65 11.72 11.32 11.32 4,430,139 -0.18(-1.54%)
Jan 20, 2011 11.58 11.59 11.22 11.50 8,158,572 -0.34(-2.86%)
Jan 19, 2011 12.44 12.47 11.78 11.84 5,239,839 -0.62(-5.01%)
Jan 18, 2011 12.34 12.48 12.32 12.46 3,231,065 +0.18(+1.45%)
Jan 14, 2011 12.28 12.32 12.12 12.28 3,613,884 -0.06(-0.50%)
Jan 13, 2011 12.60 12.60 12.29 12.35 3,612,216 -0.21(-1.70%)
Jan 12, 2011 12.57 12.59 12.39 12.56 3,572,565 +0.22(+1.75%)
Jan 11, 2011 12.22 12.40 12.20 12.34 3,270,629 +0.25(+2.08%)
Jan 10, 2011 11.89 12.13 11.68 12.09 3,343,325 +0.06(+0.48%)
Jan 07, 2011 12.14 12.23 11.77 12.03 4,475,865 -0.05(-0.42%)
Jan 06, 2011 12.34 12.34 12.01 12.08 2,833,421 -0.19(-1.58%)
Jan 05, 2011 12.09 12.33 11.97 12.28 3,685,517 +0.06(+0.53%)
Jan 04, 2011 12.48 12.53 11.85 12.21 6,203,382 -0.17(-1.34%)
Jan 03, 2011 12.35 12.66 12.35 12.38 4,280,545 +0.23(+1.90%)
Dec 31, 2010 12.13 12.22 12.06 12.15 1,407,701 +0.02(+0.18%)
Dec 30, 2010 12.08 12.25 12.08 12.13 1,440,866 +0.03(+0.26%)
Dec 29, 2010 11.98 12.14 11.98 12.10 2,375,313 +0.15(+1.26%)
Dec 28, 2010 11.97 12.00 11.90 11.95 1,716,515 +0.05(+0.44%)
Dec 27, 2010 11.87 11.92 11.74 11.89 1,314,302 -0.04(-0.30%)
Dec 23, 2010 11.81 11.99 11.78 11.93 2,364,352 +0.09(+0.77%)
Dec 22, 2010 11.98 11.98 11.76 11.84 2,483,108 -0.02(-0.18%)
Dec 21, 2010 11.72 11.90 11.67 11.86 3,047,585 +0.29(+2.47%)
Dec 20, 2010 11.52 11.64 11.44 11.57 2,323,942 +0.13(+1.11%)
Dec 17, 2010 11.28 11.48 11.25 11.45 2,752,070 +0.15(+1.29%)
Dec 16, 2010 11.19 11.30 11.00 11.30 3,856,344 +0.15(+1.39%)
Dec 15, 2010 11.18 11.41 11.13 11.15 3,663,800 -0.17(-1.49%)
Dec 14, 2010 11.38 11.47 11.22 11.31 3,784,152 -0.01(-0.11%)
Dec 13, 2010 11.46 11.56 11.31 11.33 3,114,949 +0.08(+0.68%)
Dec 10, 2010 11.12 11.30 10.98 11.25 3,907,264 +0.20(+1.85%)
Dec 09, 2010 11.15 11.17 10.90 11.05 3,512,655 +0.08(+0.74%)
Dec 08, 2010 11.17 11.30 10.83 10.96 5,000,198 -0.22(-1.93%)
Dec 07, 2010 11.57 11.59 11.18 11.18 7,160,393 -0.04(-0.38%)
Dec 06, 2010 11.09 11.26 11.08 11.22 4,053,385 +0.09(+0.84%)
Dec 03, 2010 10.81 11.17 10.76 11.13 4,820,233 +0.23(+2.09%)
Dec 02, 2010 10.63 10.94 10.62 10.90 5,902,060 +0.33(+3.16%)
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.