Ultra Basic Materials 2X ETF (NY: UYM )

28.27 -0.24 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 28.44 28.85 28.27 28.27 5,562 -0.24(-0.83%)
Sep 17, 2024 28.37 28.85 28.37 28.51 3,357 +0.06(+0.22%)
Sep 16, 2024 28.09 28.45 28.03 28.44 7,154 +0.61(+2.20%)
Sep 13, 2024 27.66 28.21 27.66 27.83 20,523 +0.42(+1.53%)
Sep 12, 2024 27.15 27.41 27.14 27.41 4,765 +0.46(+1.71%)
Sep 11, 2024 26.95 26.95 26.95 26.95 423 +0.15(+0.55%)
Sep 10, 2024 26.70 26.80 26.62 26.80 5,457 +0.04(+0.13%)
Sep 09, 2024 26.72 26.97 26.71 26.76 1,541 +0.50(+1.92%)
Sep 06, 2024 26.81 27.19 26.18 26.26 14,790 -0.70(-2.60%)
Sep 05, 2024 27.28 27.36 26.93 26.96 6,196 -0.49(-1.79%)
Sep 04, 2024 27.68 27.99 27.36 27.45 10,255 -0.16(-0.58%)
Sep 03, 2024 28.16 28.33 27.55 27.61 9,514 -1.40(-4.83%)
Aug 30, 2024 28.75 29.03 28.54 29.01 5,235 +0.64(+2.27%)
Aug 29, 2024 28.06 28.75 28.06 28.37 11,374 +0.25(+0.90%)
Aug 28, 2024 28.18 28.25 27.97 28.12 1,229 -0.19(-0.69%)
Aug 27, 2024 28.30 28.35 28.05 28.31 4,700 +0.02(+0.07%)
Aug 26, 2024 28.25 28.67 28.25 28.29 6,773 +0.20(+0.73%)
Aug 23, 2024 27.60 28.25 27.60 28.09 10,491 +0.69(+2.50%)
Aug 22, 2024 27.53 27.60 27.26 27.40 5,956 -0.12(-0.42%)
Aug 21, 2024 26.92 27.55 26.92 27.52 9,207 +0.59(+2.18%)
Aug 20, 2024 27.22 27.22 26.86 26.93 1,886 -0.13(-0.49%)
Aug 19, 2024 27.00 27.13 26.91 27.06 6,814 +0.20(+0.75%)
Aug 16, 2024 26.66 26.87 26.49 26.86 10,841 +0.08(+0.31%)
Aug 15, 2024 26.50 26.85 26.50 26.78 4,239 +0.76(+2.92%)
Aug 14, 2024 26.15 26.20 25.86 26.02 2,315 +0.02(+0.08%)
Aug 13, 2024 25.80 26.01 25.75 25.99 1,992 +0.54(+2.14%)
Aug 12, 2024 25.63 25.68 25.40 25.45 4,821 -0.40(-1.55%)
Aug 09, 2024 25.90 25.90 25.34 25.85 15,394 +0.10(+0.37%)
Aug 08, 2024 25.15 25.85 25.15 25.75 1,595 +0.81(+3.26%)
Aug 07, 2024 26.19 26.19 24.94 24.94 4,799 -0.75(-2.92%)
Aug 06, 2024 25.49 26.20 25.49 25.69 6,011 +0.36(+1.42%)
Aug 05, 2024 25.66 25.87 25.01 25.33 20,012 -1.29(-4.85%)
Aug 02, 2024 27.00 27.10 26.09 26.62 10,601 -1.11(-4.00%)
Aug 01, 2024 28.53 28.61 27.39 27.73 12,516 -0.18(-0.66%)
Jul 31, 2024 27.90 28.37 27.80 27.91 30,260 +0.47(+1.72%)
Jul 30, 2024 27.68 27.73 27.31 27.44 4,697 -0.11(-0.39%)
Jul 29, 2024 27.60 27.66 27.32 27.55 13,987 +0.08(+0.31%)
Jul 26, 2024 26.92 27.65 26.62 27.46 15,108 +0.85(+3.20%)
Jul 25, 2024 26.37 27.15 26.22 26.61 8,589 +0.18(+0.69%)
Jul 24, 2024 27.13 27.13 26.43 26.43 1,230 -0.64(-2.36%)
Jul 23, 2024 26.80 27.07 26.80 27.07 1,485 +0.15(+0.57%)
Jul 22, 2024 26.85 26.95 26.49 26.92 14,563 +0.18(+0.66%)
Jul 19, 2024 27.08 27.08 26.64 26.74 9,103 -0.50(-1.84%)
Jul 18, 2024 27.81 28.02 27.23 27.24 9,816 -0.65(-2.33%)
Jul 17, 2024 27.93 28.13 27.88 27.89 15,725 -0.10(-0.36%)
Jul 16, 2024 26.91 27.99 26.91 27.99 15,511 +1.07(+3.97%)
Jul 15, 2024 26.92 27.21 26.89 26.92 3,571 -0.14(-0.50%)
Jul 12, 2024 26.92 27.30 26.76 27.06 5,227 +0.43(+1.60%)
Jul 11, 2024 25.98 26.63 25.98 26.63 11,386 +0.77(+2.98%)
Jul 10, 2024 25.43 25.86 25.43 25.86 6,378 +0.67(+2.65%)
Jul 09, 2024 25.52 25.55 25.19 25.19 978 -0.52(-2.01%)
Jul 08, 2024 25.42 25.81 25.42 25.71 6,118 +0.13(+0.51%)
Jul 05, 2024 25.35 25.60 25.27 25.58 5,744 +0.10(+0.38%)
Jul 03, 2024 25.23 25.61 25.23 25.48 14,479 +0.38(+1.53%)
Jul 02, 2024 24.95 25.10 24.76 25.10 1,906 +0.00(+0.00%)
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.