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 (%)
Jun 30, 2021 23.19 23.28 23.04 23.26 30,287 +0.05(+0.23%)
Jun 29, 2021 23.25 23.48 23.03 23.20 24,155 +0.16(+0.67%)
Jun 28, 2021 23.22 23.22 22.69 23.05 24,021 -0.10(-0.43%)
Jun 25, 2021 23.50 23.59 23.09 23.14 41,131 -0.06(-0.25%)
Jun 24, 2021 23.21 23.40 23.07 23.20 53,829 +0.16(+0.69%)
Jun 23, 2021 23.65 23.73 23.01 23.04 38,913 -0.34(-1.46%)
Jun 22, 2021 23.22 23.57 23.22 23.39 34,776 +0.19(+0.83%)
Jun 21, 2021 22.71 23.25 22.71 23.19 47,265 +0.88(+3.92%)
Jun 18, 2021 22.63 22.87 22.22 22.32 140,726 -0.87(-3.76%)
Jun 17, 2021 24.05 24.18 22.56 23.19 112,326 -1.09(-4.48%)
Jun 16, 2021 24.85 24.89 24.27 24.27 69,926 -0.58(-2.35%)
Jun 15, 2021 25.09 25.09 24.49 24.86 93,079 -0.14(-0.57%)
Jun 14, 2021 25.72 25.72 24.84 25.00 116,903 -0.68(-2.64%)
Jun 11, 2021 26.04 26.08 25.49 25.68 57,691 +0.11(+0.42%)
Jun 10, 2021 26.07 26.32 25.57 25.57 43,773 -0.29(-1.12%)
Jun 09, 2021 26.05 26.27 25.81 25.86 64,182 -0.36(-1.37%)
Jun 08, 2021 26.14 26.42 25.78 26.22 54,793 +0.11(+0.43%)
Jun 07, 2021 26.93 26.93 25.84 26.11 70,438 -0.71(-2.64%)
Jun 04, 2021 26.89 26.91 26.61 26.82 73,466 +0.22(+0.83%)
Jun 03, 2021 26.55 26.59 26.08 26.59 42,879 -0.18(-0.69%)
Jun 02, 2021 27.49 27.49 26.70 26.78 134,613 -0.47(-1.74%)
Jun 01, 2021 27.06 27.31 26.86 27.25 93,490 +0.83(+3.13%)
May 28, 2021 26.61 26.91 26.17 26.42 39,241 +0.05(+0.21%)
May 27, 2021 26.01 26.56 26.01 26.37 43,993 +0.60(+2.34%)
May 26, 2021 25.83 25.89 25.48 25.77 32,697 +0.07(+0.27%)
May 25, 2021 26.47 26.47 25.70 25.70 121,955 -0.53(-2.01%)
May 24, 2021 25.91 26.35 25.76 26.23 87,079 +0.43(+1.65%)
May 21, 2021 25.91 26.29 25.76 25.80 35,847 +0.22(+0.86%)
May 20, 2021 25.64 25.81 25.50 25.58 151,884 -0.04(-0.15%)
May 19, 2021 25.71 25.81 25.09 25.62 186,098 -0.96(-3.59%)
May 18, 2021 27.34 27.34 26.57 26.57 74,271 -0.56(-2.07%)
May 17, 2021 26.68 27.18 26.41 27.14 112,740 +0.55(+2.07%)
May 14, 2021 26.22 26.66 26.11 26.58 125,658 +0.79(+3.07%)
May 13, 2021 25.03 25.99 25.03 25.79 80,287 +0.73(+2.91%)
May 12, 2021 26.32 26.37 25.02 25.06 218,112 -1.43(-5.38%)
May 11, 2021 25.41 26.65 25.35 26.49 137,206 +0.16(+0.62%)
May 10, 2021 27.57 27.85 26.32 26.32 328,328 -0.47(-1.76%)
May 07, 2021 25.98 26.80 25.83 26.80 282,287 +0.76(+2.90%)
May 06, 2021 25.78 26.04 25.14 26.04 237,765 +0.48(+1.87%)
May 05, 2021 25.34 25.59 24.74 25.56 260,170 +0.98(+3.97%)
May 04, 2021 24.48 24.68 23.80 24.59 171,383 +0.09(+0.36%)
May 03, 2021 23.88 24.60 23.88 24.50 188,167 +0.94(+4.00%)
Apr 30, 2021 23.86 24.16 23.52 23.56 37,396 -0.52(-2.18%)
Apr 29, 2021 24.36 24.36 23.63 24.08 32,302 +0.07(+0.30%)
Apr 28, 2021 23.79 24.16 23.79 24.01 25,941 +0.13(+0.54%)
Apr 27, 2021 24.19 24.19 23.68 23.88 25,559 -0.22(-0.91%)
Apr 26, 2021 23.84 24.21 23.72 24.10 63,500 +0.52(+2.23%)
Apr 23, 2021 22.93 23.73 22.93 23.57 26,014 +0.86(+3.76%)
Apr 22, 2021 23.62 23.62 22.71 22.72 47,318 -0.98(-4.14%)
Apr 21, 2021 22.82 23.73 22.82 23.70 75,966 +0.94(+4.14%)
Apr 20, 2021 23.34 23.34 22.61 22.76 27,734 -0.55(-2.37%)
Apr 19, 2021 23.72 23.72 23.02 23.31 41,985 -0.29(-1.24%)
Apr 16, 2021 23.41 23.69 23.41 23.60 46,338 +0.59(+2.56%)
Apr 15, 2021 22.70 23.04 22.62 23.01 29,485 +0.52(+2.33%)
Apr 14, 2021 22.31 22.73 22.31 22.49 33,079 +0.39(+1.77%)
Apr 13, 2021 22.14 22.14 21.85 22.10 41,806 -0.08(-0.35%)
Apr 12, 2021 21.87 22.21 21.87 22.17 29,624 +0.13(+0.59%)
Apr 09, 2021 21.95 22.04 21.42 22.04 43,493 +0.27(+1.24%)
Apr 08, 2021 21.82 21.90 21.52 21.77 34,827 +0.01(+0.06%)
Apr 07, 2021 22.42 22.42 21.68 21.76 49,826 -0.79(-3.51%)
Apr 06, 2021 22.45 22.76 22.39 22.55 27,542 -0.02(-0.11%)
Apr 05, 2021 22.91 22.91 22.40 22.58 59,097 +0.46(+2.07%)
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.