Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	28.75	28.75	28.60	28.72	1,145	-0.40(-1.38%)
Sep 19, 2024	29.05	29.30	29.05	29.12	3,807	+0.85(+3.01%)
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%)
Jul 01, 2024	25.98	26.02	24.95	25.10	5,840	-0.73(-2.84%)
Jun 28, 2024	26.17	26.18	25.83	25.83	2,508	+0.02(+0.07%)
Jun 27, 2024	25.90	25.98	25.81	25.81	7,668	-0.24(-0.91%)
Jun 26, 2024	25.80	26.05	25.68	26.05	1,869	-0.01(-0.04%)
Jun 25, 2024	26.50	26.50	26.06	26.06	1,534	-0.71(-2.67%)
Jun 24, 2024	26.43	26.93	26.43	26.77	2,118	+0.31(+1.16%)
Jun 21, 2024	26.45	26.47	26.21	26.47	4,658	+0.02(+0.07%)
Jun 20, 2024	26.52	26.66	26.42	26.45	4,099	+0.06(+0.24%)
Jun 18, 2024	26.49	26.49	26.28	26.38	2,923	-0.04(-0.17%)
Jun 17, 2024	25.94	26.45	25.87	26.43	4,222	+0.37(+1.42%)
Jun 14, 2024	25.90	26.06	25.90	26.06	4,992	-0.56(-2.12%)
Jun 13, 2024	26.51	26.62	26.19	26.62	2,905	-0.02(-0.07%)
Jun 12, 2024	27.15	27.15	26.44	26.64	18,111	+0.16(+0.62%)
Jun 11, 2024	26.08	26.48	26.00	26.48	1,874	-0.04(-0.14%)
Jun 10, 2024	26.43	26.51	26.37	26.51	3,873	-0.12(-0.45%)
Jun 07, 2024	26.61	26.93	26.61	26.63	6,488	-0.48(-1.78%)
Jun 06, 2024	26.94	27.12	26.94	27.12	2,427	+0.05(+0.20%)
Jun 05, 2024	26.67	27.08	26.60	27.06	4,792	+0.36(+1.34%)
Jun 04, 2024	26.84	26.84	26.42	26.71	8,584	-0.60(-2.18%)
Jun 03, 2024	27.44	27.55	26.89	27.30	27,486	-0.25(-0.93%)
May 31, 2024	27.20	27.57	27.04	27.56	6,188	+0.56(+2.06%)
May 30, 2024	26.67	27.04	26.67	27.00	1,462	+0.41(+1.54%)
May 29, 2024	27.13	27.13	26.59	26.59	10,420	-0.80(-2.90%)
May 28, 2024	27.54	27.61	27.31	27.39	2,419	-0.21(-0.76%)
May 24, 2024	27.47	27.60	27.43	27.60	1,571	+0.51(+1.90%)
May 23, 2024	27.62	27.65	27.02	27.08	32,499	-0.52(-1.90%)
May 22, 2024	27.88	27.88	27.48	27.61	10,605	-0.60(-2.14%)
May 21, 2024	28.12	28.21	28.04	28.21	2,121	+0.00(+0.01%)
May 20, 2024	28.19	28.35	27.99	28.21	15,180	+0.05(+0.18%)
May 17, 2024	27.94	28.16	27.94	28.16	6,067	+0.45(+1.62%)
May 16, 2024	27.88	27.97	27.63	27.71	6,108	-0.46(-1.63%)
May 15, 2024	28.33	28.33	27.96	28.17	10,235	+0.10(+0.36%)
May 14, 2024	28.02	28.18	27.86	28.07	6,872	+0.10(+0.34%)
May 13, 2024	28.26	28.26	27.96	27.97	8,694	-0.09(-0.32%)
May 10, 2024	28.19	28.21	28.01	28.06	10,245	+0.11(+0.39%)
May 09, 2024	27.50	27.95	27.50	27.95	4,663	+0.55(+2.02%)
May 08, 2024	27.78	27.78	27.22	27.40	13,506	-0.25(-0.92%)
May 07, 2024	27.31	27.70	27.31	27.65	6,147	+0.69(+2.55%)
May 06, 2024	27.10	27.10	26.80	26.96	3,662	+0.33(+1.24%)
May 03, 2024	26.56	26.76	26.41	26.63	4,482	+0.48(+1.85%)
May 02, 2024	26.44	26.44	25.68	26.15	29,146	-0.22(-0.83%)
May 01, 2024	26.30	27.15	26.29	26.37	17,682	+0.13(+0.51%)
Apr 30, 2024	26.74	26.76	26.23	26.23	13,617	-0.92(-3.40%)
Apr 29, 2024	27.14	27.19	26.88	27.16	20,165	+0.45(+1.68%)
Apr 26, 2024	26.79	26.84	26.58	26.71	9,889	+0.33(+1.25%)
Apr 25, 2024	25.90	26.38	25.67	26.38	10,226	+0.33(+1.28%)
Apr 24, 2024	25.72	26.05	25.66	26.05	3,488	+0.07(+0.26%)
Apr 23, 2024	26.02	26.22	25.94	25.98	3,472	-0.47(-1.78%)
Apr 22, 2024	26.24	26.46	26.10	26.45	12,873	+0.14(+0.53%)
Apr 19, 2024	26.40	26.85	26.26	26.31	5,608	-0.12(-0.44%)
Apr 18, 2024	26.60	26.83	26.22	26.43	5,278	-0.05(-0.18%)
Apr 17, 2024	26.79	26.80	26.21	26.47	11,884	+0.16(+0.59%)
Apr 16, 2024	26.51	26.58	26.20	26.32	13,124	-0.49(-1.81%)
Apr 15, 2024	27.54	27.72	26.66	26.81	16,104	-0.23(-0.86%)
Apr 12, 2024	27.61	27.65	26.81	27.04	13,478	-1.07(-3.81%)
Apr 11, 2024	28.14	28.26	27.77	28.11	5,790	+0.01(+0.03%)
Apr 10, 2024	27.96	28.28	27.90	28.10	14,684	-0.85(-2.94%)
Apr 09, 2024	29.36	29.40	28.55	28.95	7,091	+0.14(+0.48%)
Apr 08, 2024	28.90	29.03	28.73	28.81	26,052	-0.10(-0.35%)
Apr 05, 2024	28.35	28.96	28.34	28.92	14,770	+0.59(+2.10%)
Apr 04, 2024	29.41	29.41	28.20	28.32	35,769	-0.72(-2.49%)
Apr 03, 2024	28.93	29.04	28.80	29.04	10,231	+0.49(+1.72%)
Apr 02, 2024	28.86	28.86	28.38	28.55	10,751	-0.26(-0.91%)
Apr 01, 2024	29.23	29.23	28.68	28.81	31,755	-0.18(-0.61%)
Mar 28, 2024	28.78	29.01	28.53	28.99	13,668	+0.23(+0.81%)
Mar 27, 2024	28.21	28.76	28.21	28.76	8,250	+0.78(+2.79%)
Mar 26, 2024	28.21	28.21	27.96	27.98	8,178	-0.04(-0.14%)
Mar 25, 2024	27.89	28.25	27.89	28.02	5,658	-0.06(-0.23%)
Mar 22, 2024	28.31	28.33	28.07	28.08	11,201	-0.33(-1.17%)
Mar 21, 2024	28.42	28.42	28.31	28.41	1,865	+0.26(+0.91%)
Mar 20, 2024	27.72	28.34	27.72	28.16	4,464	+0.51(+1.83%)
Mar 19, 2024	27.49	27.65	27.46	27.65	5,217	+0.05(+0.18%)
Mar 18, 2024	27.61	28.00	27.60	27.60	20,898	+0.12(+0.45%)
Mar 15, 2024	27.13	27.65	27.11	27.48	8,866	-0.00(-0.00%)
Mar 14, 2024	27.66	27.66	27.44	27.48	2,058	-0.36(-1.28%)
Mar 13, 2024	27.55	28.03	27.55	27.84	8,719	+0.51(+1.87%)
Mar 12, 2024	27.13	27.34	27.05	27.33	5,187	+0.02(+0.08%)
Mar 11, 2024	26.74	27.31	26.74	27.30	6,026	+0.58(+2.16%)
Mar 08, 2024	27.18	27.21	26.73	26.73	3,826	-0.28(-1.04%)
Mar 07, 2024	26.91	27.25	26.91	27.01	9,370	+0.60(+2.26%)
Mar 06, 2024	26.44	26.46	26.41	26.41	2,206	+0.40(+1.54%)
Mar 05, 2024	26.32	26.44	25.88	26.01	3,930	-0.24(-0.92%)
Mar 04, 2024	25.88	26.35	25.88	26.25	8,834	+0.34(+1.30%)
Mar 01, 2024	25.74	25.99	25.72	25.91	9,043	+0.15(+0.58%)
Feb 29, 2024	25.75	25.84	25.60	25.76	4,936	+0.42(+1.66%)
Feb 28, 2024	24.92	25.41	24.92	25.34	7,024	+0.17(+0.69%)
Feb 27, 2024	25.22	25.24	25.03	25.17	4,850	+0.12(+0.46%)
Feb 26, 2024	25.25	25.25	24.98	25.05	9,254	-0.24(-0.97%)
Feb 23, 2024	25.21	25.32	25.15	25.30	3,647	+0.26(+1.04%)
Feb 22, 2024	24.62	25.04	24.62	25.04	3,392	+0.53(+2.17%)
Feb 21, 2024	24.25	24.51	24.25	24.51	2,334	+0.29(+1.21%)
Feb 20, 2024	24.21	24.35	24.14	24.21	27,015	-0.13(-0.53%)
Feb 16, 2024	24.24	24.66	24.24	24.34	9,316	+0.24(+0.99%)
Feb 15, 2024	23.81	24.10	23.81	24.10	6,194	+0.87(+3.76%)
Feb 14, 2024	23.08	23.31	23.03	23.23	7,927	+0.30(+1.30%)
Feb 13, 2024	23.10	23.10	22.82	22.93	3,968	-0.64(-2.71%)
Feb 12, 2024	23.52	23.75	23.52	23.57	11,949	+0.31(+1.33%)
Feb 09, 2024	23.11	23.27	22.93	23.26	8,788	+0.08(+0.37%)
Feb 08, 2024	22.91	23.21	22.89	23.18	4,201	-0.09(-0.40%)
Feb 07, 2024	23.12	23.29	23.12	23.27	3,190	+0.38(+1.68%)
Feb 06, 2024	22.47	22.94	22.47	22.88	17,614	+0.65(+2.92%)
Feb 05, 2024	22.44	22.44	22.04	22.23	6,688	-1.18(-5.02%)
Feb 02, 2024	23.43	23.52	22.94	23.41	14,932	-0.17(-0.74%)
Feb 01, 2024	23.14	23.59	23.14	23.59	3,104	+0.70(+3.07%)
Jan 31, 2024	23.37	23.47	22.76	22.88	2,739	-0.58(-2.48%)
Jan 30, 2024	23.28	23.58	23.28	23.47	4,182	+0.25(+1.10%)
Jan 29, 2024	22.85	23.21	22.85	23.21	2,438	+0.20(+0.89%)
Jan 26, 2024	23.13	23.13	22.96	23.01	1,579	+0.08(+0.35%)
Jan 25, 2024	22.70	22.93	22.70	22.93	659	+0.38(+1.67%)
Jan 24, 2024	22.91	22.99	22.55	22.55	6,950	-0.61(-2.65%)
Jan 23, 2024	23.31	23.34	23.00	23.16	2,872	+0.10(+0.44%)
Jan 22, 2024	22.93	23.06	22.93	23.06	4,568	+0.17(+0.75%)
Jan 19, 2024	22.63	22.89	22.60	22.89	4,076	+0.01(+0.04%)
Jan 18, 2024	22.92	22.92	22.51	22.88	6,558	+0.10(+0.44%)
Jan 17, 2024	22.59	22.79	22.57	22.78	25,552	-0.51(-2.18%)
Jan 16, 2024	23.24	23.33	23.02	23.29	8,065	-0.53(-2.22%)
Jan 12, 2024	23.92	23.92	23.44	23.82	7,172	+0.23(+0.96%)
Jan 11, 2024	23.43	23.59	23.43	23.59	1,265	-0.09(-0.38%)
Jan 10, 2024	23.65	23.70	23.51	23.68	10,411	-0.13(-0.53%)
Jan 09, 2024	23.89	23.89	23.71	23.81	3,782	-0.55(-2.24%)
Jan 08, 2024	24.02	24.36	23.99	24.36	3,584	+0.23(+0.94%)
Jan 05, 2024	24.06	24.16	24.00	24.13	6,250	+0.09(+0.38%)
Jan 04, 2024	23.99	24.34	23.99	24.04	7,291	-0.18(-0.74%)
Jan 03, 2024	24.33	24.43	24.13	24.22	3,786	-0.54(-2.17%)
Jan 02, 2024	24.67	24.86	24.59	24.75	19,234	-0.10(-0.40%)
Dec 29, 2023	25.00	25.05	24.79	24.85	3,982	-0.27(-1.08%)
Dec 28, 2023	25.23	25.24	25.08	25.13	15,237	-0.15(-0.59%)
Dec 27, 2023	25.13	25.29	25.13	25.27	8,183	+0.09(+0.35%)
Dec 26, 2023	25.19	25.27	25.02	25.19	5,762	+0.18(+0.71%)
Dec 22, 2023	24.67	25.07	24.67	25.01	10,678	+0.40(+1.62%)
Dec 21, 2023	24.67	24.67	24.45	24.61	13,702	+0.40(+1.64%)
Dec 20, 2023	24.76	24.91	24.21	24.21	3,197	-0.72(-2.87%)
Dec 19, 2023	24.97	25.02	24.90	24.93	31,763	+0.44(+1.81%)
Dec 18, 2023	24.85	24.85	24.44	24.49	54,762	+0.09(+0.35%)
Dec 15, 2023	24.56	24.70	24.33	24.40	8,328	-0.16(-0.64%)
Dec 14, 2023	24.00	24.75	24.00	24.56	19,177	+0.74(+3.13%)
Dec 13, 2023	22.84	23.84	22.55	23.81	14,483	+0.59(+2.52%)
Dec 12, 2023	23.27	23.27	23.11	23.23	6,792	+0.28(+1.20%)
Dec 11, 2023	22.50	22.95	22.45	22.95	8,236	+0.30(+1.33%)
Dec 08, 2023	22.70	22.84	22.53	22.65	20,129	+0.22(+0.97%)
Dec 07, 2023	22.22	22.46	22.22	22.43	2,840	+0.25(+1.13%)
Dec 06, 2023	22.54	22.57	22.18	22.18	7,909	-0.10(-0.43%)
Dec 05, 2023	22.61	22.62	22.18	22.28	15,770	-0.70(-3.06%)
Dec 04, 2023	23.40	23.40	22.93	22.98	15,423	-0.50(-2.14%)
Dec 01, 2023	23.05	23.58	22.99	23.48	7,539	+0.53(+2.29%)
Nov 30, 2023	22.73	22.97	22.73	22.95	5,967	+0.36(+1.61%)
Nov 29, 2023	22.62	22.71	22.42	22.59	20,671	+0.29(+1.30%)
Nov 28, 2023	22.19	22.45	22.19	22.30	3,724	+0.09(+0.40%)
Nov 27, 2023	22.16	22.21	22.16	22.21	1,071	-0.06(-0.26%)
Nov 24, 2023	22.05	22.36	22.05	22.27	9,452	+0.16(+0.74%)
Nov 22, 2023	21.94	22.10	21.94	22.10	958	+0.06(+0.27%)
Nov 21, 2023	22.19	22.21	22.04	22.04	6,608	+0.16(+0.75%)
Nov 20, 2023	21.75	21.97	21.75	21.88	1,634	+0.06(+0.27%)
Nov 17, 2023	21.80	21.82	21.79	21.82	3,541	+0.10(+0.48%)
Nov 16, 2023	21.57	21.73	21.52	21.72	5,149	+0.09(+0.41%)
Nov 15, 2023	21.52	22.04	21.52	21.63	19,387	+0.21(+0.97%)
Nov 14, 2023	20.83	21.64	20.83	21.42	23,410	+1.18(+5.84%)
Nov 13, 2023	20.00	20.31	20.00	20.23	4,262	-0.06(-0.29%)
Nov 10, 2023	20.06	20.34	20.01	20.29	9,911	+0.36(+1.79%)
Nov 09, 2023	20.36	20.39	19.82	19.94	10,862	-0.32(-1.57%)
Nov 08, 2023	20.31	20.35	20.08	20.25	6,662	+0.09(+0.47%)
Nov 07, 2023	20.36	20.36	20.08	20.16	15,519	-0.79(-3.77%)
Nov 06, 2023	20.90	21.02	20.88	20.95	3,833	-0.21(-0.98%)
Nov 03, 2023	20.83	21.43	20.83	21.16	39,625	+0.70(+3.44%)
Nov 02, 2023	20.33	20.45	20.33	20.45	15,460	+0.73(+3.68%)