Ultra Basic Materials 2X ETF (NY: UYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	25.84	25.93	25.69	25.85	4,920	+0.42(+1.66%)
Feb 28, 2024	25.00	25.50	25.00	25.43	7,001	+0.17(+0.69%)
Feb 27, 2024	25.31	25.33	25.11	25.26	4,834	+0.12(+0.46%)
Feb 26, 2024	25.34	25.34	25.06	25.14	9,223	-0.25(-0.97%)
Feb 23, 2024	25.30	25.41	25.24	25.38	3,635	+0.26(+1.04%)
Feb 22, 2024	24.70	25.12	24.70	25.12	3,381	+0.53(+2.17%)
Feb 21, 2024	24.33	24.59	24.33	24.59	2,327	+0.29(+1.21%)
Feb 20, 2024	24.29	24.43	24.22	24.30	26,924	-0.13(-0.53%)
Feb 16, 2024	24.32	24.74	24.32	24.43	9,285	+0.24(+0.99%)
Feb 15, 2024	23.89	24.19	23.89	24.19	6,174	+0.88(+3.76%)
Feb 14, 2024	23.16	23.39	23.11	23.31	7,901	+0.30(+1.30%)
Feb 13, 2024	23.18	23.18	22.90	23.01	3,955	-0.64(-2.71%)
Feb 12, 2024	23.60	23.83	23.60	23.65	11,909	+0.31(+1.33%)
Feb 09, 2024	23.19	23.35	23.01	23.34	8,759	+0.09(+0.37%)
Feb 08, 2024	22.99	23.29	22.97	23.25	4,187	-0.09(-0.40%)
Feb 07, 2024	23.20	23.37	23.20	23.35	3,180	+0.38(+1.68%)
Feb 06, 2024	22.55	23.02	22.55	22.96	17,555	+0.65(+2.92%)
Feb 05, 2024	22.52	22.52	22.11	22.31	6,666	-1.18(-5.02%)
Feb 02, 2024	23.51	23.60	23.02	23.49	14,882	-0.18(-0.74%)
Feb 01, 2024	23.22	23.67	23.22	23.67	3,094	+0.71(+3.07%)
Jan 31, 2024	23.45	23.55	22.84	22.96	2,730	-0.58(-2.48%)
Jan 30, 2024	23.36	23.66	23.36	23.54	4,168	+0.26(+1.10%)
Jan 29, 2024	22.93	23.29	22.93	23.29	2,430	+0.21(+0.89%)
Jan 26, 2024	23.20	23.20	23.03	23.08	1,574	+0.08(+0.35%)
Jan 25, 2024	22.78	23.00	22.78	23.00	657	+0.38(+1.67%)
Jan 24, 2024	22.99	23.07	22.63	22.63	6,927	-0.62(-2.65%)
Jan 23, 2024	23.39	23.42	23.08	23.24	2,863	+0.10(+0.44%)
Jan 22, 2024	23.01	23.14	23.01	23.14	4,553	+0.17(+0.75%)
Jan 19, 2024	22.70	22.97	22.68	22.97	4,063	+0.01(+0.04%)
Jan 18, 2024	23.00	23.00	22.59	22.96	6,536	+0.10(+0.44%)
Jan 17, 2024	22.67	22.87	22.65	22.86	25,466	-0.51(-2.18%)
Jan 16, 2024	23.32	23.41	23.10	23.37	8,038	-0.53(-2.22%)
Jan 12, 2024	24.00	24.00	23.52	23.90	7,148	+0.23(+0.96%)
Jan 11, 2024	23.51	23.67	23.51	23.67	1,261	-0.09(-0.38%)
Jan 10, 2024	23.73	23.78	23.59	23.76	10,376	-0.13(-0.53%)
Jan 09, 2024	23.98	23.98	23.79	23.89	3,770	-0.55(-2.24%)
Jan 08, 2024	24.10	24.44	24.07	24.44	3,572	+0.23(+0.94%)
Jan 05, 2024	24.14	24.24	24.08	24.21	6,229	+0.09(+0.38%)
Jan 04, 2024	24.07	24.43	24.07	24.12	7,267	-0.18(-0.74%)
Jan 03, 2024	24.41	24.51	24.21	24.30	3,774	-0.54(-2.17%)
Jan 02, 2024	24.75	24.94	24.67	24.84	19,170	-0.10(-0.40%)
Dec 29, 2023	25.09	25.13	24.87	24.94	3,969	-0.27(-1.08%)
Dec 28, 2023	25.32	25.33	25.16	25.21	15,186	-0.15(-0.59%)
Dec 27, 2023	25.22	25.37	25.22	25.36	8,156	+0.09(+0.35%)
Dec 26, 2023	25.28	25.36	25.10	25.27	5,743	+0.18(+0.71%)
Dec 22, 2023	24.75	25.15	24.75	25.09	10,642	+0.40(+1.62%)
Dec 21, 2023	24.75	24.75	24.53	24.69	13,656	+0.40(+1.64%)
Dec 20, 2023	24.84	24.99	24.29	24.29	3,187	-0.72(-2.87%)
Dec 19, 2023	25.06	25.10	24.98	25.01	31,656	+0.44(+1.81%)
Dec 18, 2023	24.93	24.93	24.52	24.57	54,577	+0.09(+0.35%)
Dec 15, 2023	24.64	24.78	24.41	24.48	8,300	-0.16(-0.64%)
Dec 14, 2023	24.08	24.83	24.08	24.64	19,112	+0.75(+3.13%)
Dec 13, 2023	22.92	23.92	22.63	23.89	14,434	+0.59(+2.52%)
Dec 12, 2023	23.34	23.34	23.18	23.30	6,769	+0.28(+1.20%)
Dec 11, 2023	22.58	23.03	22.53	23.03	8,208	+0.30(+1.33%)
Dec 08, 2023	22.78	22.92	22.61	22.73	20,062	+0.22(+0.97%)
Dec 07, 2023	22.30	22.54	22.30	22.51	2,830	+0.25(+1.13%)
Dec 06, 2023	22.62	22.65	22.25	22.25	7,883	-0.10(-0.43%)
Dec 05, 2023	22.69	22.70	22.26	22.35	15,716	-0.70(-3.06%)
Dec 04, 2023	23.47	23.47	23.01	23.06	15,371	-0.50(-2.13%)
Dec 01, 2023	23.13	23.66	23.07	23.56	7,514	+0.53(+2.29%)
Nov 30, 2023	22.80	23.05	22.80	23.03	5,947	+0.36(+1.61%)
Nov 29, 2023	22.70	22.79	22.50	22.67	20,601	+0.29(+1.30%)
Nov 28, 2023	22.27	22.52	22.27	22.38	3,712	+0.09(+0.40%)
Nov 27, 2023	22.24	22.29	22.23	22.29	1,067	-0.06(-0.26%)
Nov 24, 2023	22.13	22.44	22.13	22.34	9,420	+0.16(+0.74%)
Nov 22, 2023	22.02	22.18	22.02	22.18	955	+0.06(+0.27%)
Nov 21, 2023	22.27	22.29	22.12	22.12	6,586	+0.16(+0.75%)
Nov 20, 2023	21.82	22.05	21.82	21.95	1,628	+0.06(+0.27%)
Nov 17, 2023	21.87	21.89	21.86	21.89	3,529	+0.11(+0.48%)
Nov 16, 2023	21.64	21.80	21.59	21.79	5,132	+0.09(+0.41%)
Nov 15, 2023	21.59	22.12	21.59	21.70	19,322	+0.21(+0.97%)
Nov 14, 2023	20.90	21.71	20.90	21.49	23,331	+1.19(+5.84%)
Nov 13, 2023	20.06	20.38	20.06	20.30	4,247	-0.06(-0.29%)
Nov 10, 2023	20.12	20.41	20.07	20.36	9,877	+0.36(+1.79%)
Nov 09, 2023	20.43	20.46	19.88	20.00	10,826	-0.32(-1.57%)
Nov 08, 2023	20.38	20.42	20.15	20.32	6,639	+0.09(+0.47%)
Nov 07, 2023	20.43	20.43	20.14	20.23	15,467	-0.79(-3.77%)
Nov 06, 2023	20.97	21.09	20.95	21.02	3,820	-0.21(-0.98%)
Nov 03, 2023	20.90	21.50	20.90	21.23	39,492	+0.71(+3.44%)
Nov 02, 2023	20.40	20.52	20.40	20.52	15,408	+0.73(+3.68%)
Nov 01, 2023	19.72	19.82	19.39	19.79	23,663	+0.04(+0.20%)
Oct 31, 2023	19.66	19.82	19.65	19.75	15,433	+0.18(+0.92%)
Oct 30, 2023	19.50	19.69	19.38	19.58	53,156	+0.33(+1.71%)
Oct 27, 2023	19.39	19.49	19.19	19.25	9,724	+0.01(+0.05%)
Oct 26, 2023	19.04	19.52	19.04	19.24	17,563	+0.27(+1.42%)
Oct 25, 2023	19.20	19.20	18.97	18.97	4,286	-0.46(-2.36%)
Oct 24, 2023	19.56	19.56	19.27	19.43	3,860	+0.47(+2.47%)
Oct 23, 2023	19.46	19.46	18.96	18.96	13,383	-0.55(-2.81%)
Oct 20, 2023	19.85	19.91	19.49	19.51	8,784	-0.44(-2.20%)
Oct 19, 2023	20.22	20.57	19.85	19.94	18,313	-0.48(-2.34%)
Oct 18, 2023	21.35	21.35	20.40	20.42	13,996	-1.07(-4.97%)
Oct 17, 2023	20.90	21.64	20.90	21.49	33,638	+0.36(+1.70%)
Oct 16, 2023	20.92	21.38	20.92	21.13	46,383	+0.42(+2.02%)
Oct 13, 2023	20.74	20.79	20.57	20.71	3,645	-0.20(-0.95%)
Oct 12, 2023	21.60	21.64	20.70	20.91	11,067	-0.59(-2.74%)
Oct 11, 2023	21.53	21.55	21.27	21.50	27,258	+0.08(+0.40%)
Oct 10, 2023	21.12	21.54	21.12	21.41	4,763	+0.43(+2.04%)
Oct 09, 2023	20.55	21.01	20.55	20.99	17,949	+0.03(+0.14%)
Oct 06, 2023	20.44	21.14	20.35	20.96	6,028	+0.39(+1.88%)
Oct 05, 2023	20.50	20.58	20.50	20.57	4,375	-0.47(-2.23%)
Oct 04, 2023	20.90	21.10	20.90	21.04	5,448	+0.46(+2.21%)
Oct 03, 2023	20.61	20.94	20.59	20.59	5,622	-0.17(-0.80%)
Oct 02, 2023	20.53	20.75	20.47	20.75	6,235	-0.65(-3.03%)
Sep 29, 2023	21.67	21.67	21.21	21.40	4,029	+0.09(+0.44%)
Sep 28, 2023	21.30	21.54	21.30	21.31	3,774	+0.32(+1.55%)
Sep 27, 2023	21.04	21.10	20.84	20.98	13,507	-0.01(-0.03%)
Sep 26, 2023	21.40	21.52	20.84	20.99	72,974	-0.63(-2.92%)
Sep 25, 2023	21.44	21.62	21.44	21.62	80,805	+0.38(+1.77%)
Sep 22, 2023	21.49	21.49	21.20	21.24	3,555	-0.08(-0.36%)
Sep 21, 2023	21.89	21.89	21.26	21.32	27,287	-0.90(-4.04%)
Sep 20, 2023	22.87	22.91	22.22	22.22	1,322	-0.49(-2.15%)
Sep 19, 2023	22.57	22.71	22.32	22.71	4,971	-0.00(-0.01%)
Sep 18, 2023	22.78	22.93	22.56	22.71	2,433	-0.21(-0.89%)
Sep 15, 2023	23.46	23.46	22.85	22.91	21,908	-0.52(-2.20%)
Sep 14, 2023	23.07	23.50	23.07	23.43	4,840	+0.63(+2.78%)
Sep 13, 2023	22.99	22.99	22.75	22.79	2,807	-0.25(-1.07%)
Sep 12, 2023	23.07	23.18	23.03	23.04	2,488	-0.18(-0.79%)
Sep 11, 2023	23.20	23.49	23.20	23.22	2,006	+0.25(+1.09%)
Sep 08, 2023	22.82	22.98	22.82	22.98	1,534	+0.05(+0.23%)
Sep 07, 2023	22.97	22.97	22.78	22.92	5,497	-0.33(-1.42%)
Sep 06, 2023	23.35	23.35	22.84	23.25	74,294	-0.06(-0.26%)
Sep 05, 2023	23.95	23.95	23.26	23.32	19,448	-0.96(-3.96%)
Sep 01, 2023	24.19	24.29	23.97	24.28	20,686	+0.56(+2.35%)
Aug 31, 2023	23.70	23.85	23.62	23.72	11,736	-0.01(-0.06%)
Aug 30, 2023	23.79	23.80	23.58	23.73	16,923	+0.11(+0.46%)
Aug 29, 2023	22.66	23.62	22.64	23.62	8,542	+0.79(+3.48%)
Aug 28, 2023	22.82	22.99	22.82	22.83	13,018	+0.31(+1.37%)
Aug 25, 2023	22.70	22.70	22.35	22.52	2,511	+0.16(+0.73%)
Aug 24, 2023	22.44	22.70	22.36	22.36	4,826	-0.19(-0.85%)
Aug 23, 2023	22.59	22.64	22.55	22.55	1,718	+0.02(+0.09%)
Aug 22, 2023	22.78	22.85	22.53	22.53	2,506	-0.03(-0.12%)
Aug 21, 2023	22.47	22.56	22.26	22.56	3,516	+0.01(+0.02%)
Aug 18, 2023	22.50	22.60	22.40	22.55	2,783	-0.07(-0.31%)
Aug 17, 2023	23.12	23.20	22.59	22.62	4,309	-0.16(-0.72%)
Aug 16, 2023	23.04	23.14	22.78	22.79	7,144	-0.20(-0.86%)
Aug 15, 2023	23.28	23.28	22.95	22.99	6,665	-0.77(-3.25%)
Aug 14, 2023	23.40	23.76	23.38	23.76	3,523	+0.08(+0.35%)
Aug 11, 2023	23.68	23.68	23.68	23.68	576	-0.13(-0.55%)
Aug 10, 2023	24.08	24.28	23.78	23.81	4,520	+0.01(+0.04%)
Aug 09, 2023	24.17	24.24	23.80	23.80	1,279	-0.20(-0.85%)
Aug 08, 2023	23.76	24.07	23.53	24.00	5,071	-0.57(-2.31%)
Aug 07, 2023	24.22	24.60	24.14	24.57	17,485	+0.41(+1.71%)
Aug 04, 2023	24.45	24.64	24.14	24.16	4,544	-0.20(-0.80%)
Aug 03, 2023	24.37	24.49	24.35	24.35	819	-0.32(-1.28%)
Aug 02, 2023	24.74	24.92	24.66	24.67	61,441	-0.59(-2.33%)
Aug 01, 2023	25.13	25.41	25.13	25.26	18,666	-0.21(-0.82%)
Jul 31, 2023	25.25	25.49	25.25	25.47	13,792	+0.19(+0.75%)
Jul 28, 2023	25.40	25.40	25.10	25.28	5,848	+0.36(+1.44%)
Jul 27, 2023	25.30	25.48	24.92	24.92	4,442	-0.22(-0.89%)
Jul 26, 2023	25.30	25.41	24.78	25.15	13,555	-0.33(-1.31%)
Jul 25, 2023	24.93	25.61	24.93	25.48	40,785	+0.95(+3.88%)
Jul 24, 2023	24.34	24.61	24.34	24.53	2,451	+0.09(+0.36%)
Jul 21, 2023	24.19	24.44	24.19	24.44	2,718	+0.04(+0.16%)
Jul 20, 2023	24.36	24.47	24.17	24.40	3,825	+0.06(+0.26%)
Jul 19, 2023	24.47	24.47	24.19	24.34	2,675	-0.26(-1.07%)
Jul 18, 2023	24.05	24.65	24.05	24.60	23,897	+0.39(+1.60%)
Jul 17, 2023	24.06	24.33	23.92	24.21	122,464	+0.05(+0.22%)
Jul 14, 2023	24.18	24.20	23.98	24.16	2,090	-0.26(-1.08%)
Jul 13, 2023	24.13	24.51	24.13	24.42	4,849	+0.41(+1.70%)
Jul 12, 2023	23.78	24.18	23.73	24.01	7,850	+0.54(+2.32%)
Jul 11, 2023	22.97	23.47	22.97	23.47	3,505	+0.58(+2.55%)
Jul 10, 2023	22.93	23.15	22.78	22.89	6,267	-0.13(-0.55%)
Jul 07, 2023	22.79	23.41	22.70	23.01	6,308	+0.41(+1.79%)
Jul 06, 2023	22.84	22.84	21.93	22.61	29,485	-0.43(-1.86%)
Jul 05, 2023	23.93	23.93	22.94	23.04	13,112	-1.18(-4.87%)
Jul 03, 2023	23.98	24.36	23.98	24.21	2,587	+0.16(+0.67%)
Jun 30, 2023	23.93	24.12	23.70	24.05	5,012	+0.45(+1.93%)
Jun 29, 2023	22.91	23.60	22.91	23.60	8,323	+0.63(+2.73%)
Jun 28, 2023	23.01	23.01	22.81	22.97	14,057	-0.34(-1.47%)
Jun 27, 2023	22.78	23.39	22.78	23.31	11,161	+0.63(+2.77%)
Jun 26, 2023	22.13	22.77	22.13	22.69	4,075	+0.41(+1.83%)
Jun 23, 2023	22.22	22.28	22.14	22.28	1,943	-0.34(-1.52%)
Jun 22, 2023	22.41	22.62	22.23	22.62	12,238	-0.16(-0.71%)
Jun 21, 2023	22.81	22.93	22.74	22.79	4,487	+0.16(+0.70%)
Jun 20, 2023	22.77	22.78	22.31	22.63	22,024	-0.59(-2.52%)
Jun 16, 2023	22.93	23.21	22.90	23.21	4,666	+0.04(+0.19%)
Jun 15, 2023	22.58	23.19	22.58	23.17	3,031	+0.99(+4.45%)
May 08, 2023	22.44	22.49	22.18	22.18	1,417	-0.13(-0.58%)
May 05, 2023	22.17	22.44	22.04	22.31	3,642	+0.70(+3.26%)
May 04, 2023	21.74	21.75	21.52	21.61	1,712	-0.31(-1.40%)
May 03, 2023	22.52	22.52	21.91	21.91	1,046	-0.45(-2.02%)
May 02, 2023	22.13	22.37	21.82	22.37	6,289	-0.41(-1.80%)
May 01, 2023	22.99	23.16	22.76	22.78	10,032	-0.07(-0.33%)
Apr 28, 2023	22.47	22.85	22.40	22.85	2,960	+0.53(+2.37%)
Apr 27, 2023	21.90	22.32	21.79	22.32	12,702	+0.61(+2.79%)
Apr 26, 2023	22.08	22.27	21.57	21.72	34,573	-0.58(-2.58%)
Apr 25, 2023	22.65	22.71	22.29	22.30	5,087	-1.05(-4.50%)
Apr 24, 2023	23.12	23.34	23.09	23.34	8,791	+0.12(+0.51%)
Apr 21, 2023	23.01	23.22	22.78	23.22	33,906	-0.18(-0.75%)
Apr 20, 2023	23.28	23.40	23.22	23.40	1,537	-0.01(-0.03%)
Apr 19, 2023	23.45	23.48	23.41	23.41	1,156	-0.20(-0.86%)
Apr 18, 2023	23.61	23.61	23.49	23.61	8,031	+0.24(+1.04%)
Apr 17, 2023	23.26	23.37	23.26	23.37	91,095	+0.12(+0.50%)
Apr 14, 2023	23.48	23.84	23.06	23.25	13,230	-0.29(-1.23%)
Apr 13, 2023	23.09	23.54	23.09	23.54	790	+0.52(+2.24%)
Apr 12, 2023	23.33	23.36	22.97	23.03	7,227	-0.02(-0.09%)
Apr 11, 2023	22.99	23.18	22.93	23.05	3,045	+0.35(+1.54%)
Apr 10, 2023	22.48	22.72	22.32	22.70	8,167	+0.20(+0.91%)
Apr 06, 2023	22.22	22.50	22.22	22.50	3,968	-0.03(-0.15%)
Apr 05, 2023	22.33	22.53	22.04	22.53	5,377	-0.25(-1.08%)
Apr 04, 2023	23.22	23.22	22.57	22.78	15,773	-0.60(-2.58%)
Apr 03, 2023	22.99	23.48	22.99	23.38	17,419	+0.34(+1.47%)
Mar 31, 2023	22.52	23.04	22.52	23.04	4,332	+0.70(+3.15%)
Mar 30, 2023	22.46	22.52	22.20	22.34	18,514	+0.19(+0.86%)
Mar 29, 2023	21.78	22.16	21.78	22.15	10,224	+0.65(+3.04%)
Mar 28, 2023	21.32	21.52	21.30	21.50	10,118	+0.17(+0.80%)
Mar 27, 2023	21.18	21.55	21.18	21.32	25,672	+0.39(+1.88%)
Mar 24, 2023	20.00	20.93	19.99	20.93	2,686	+0.22(+1.05%)
Mar 23, 2023	20.83	21.42	20.42	20.71	2,738	-0.08(-0.37%)
Mar 22, 2023	21.47	21.49	20.77	20.79	18,049	-0.72(-3.35%)
Mar 21, 2023	21.29	21.66	21.18	21.51	38,420	+0.58(+2.75%)
Mar 20, 2023	20.71	21.05	20.71	20.94	122,799	+0.80(+3.99%)
Mar 17, 2023	20.32	20.41	20.08	20.13	3,956	-0.64(-3.09%)
Mar 16, 2023	19.86	20.81	19.75	20.77	20,176	+0.60(+2.98%)
Mar 15, 2023	20.95	20.95	19.66	20.17	17,582	-1.72(-7.86%)
Mar 14, 2023	21.94	22.40	21.55	21.89	13,358	+0.57(+2.69%)
Mar 13, 2023	21.21	21.85	20.99	21.32	105,097	-0.47(-2.14%)
Mar 10, 2023	22.60	22.70	21.68	21.79	6,999	-1.01(-4.43%)
Mar 09, 2023	24.29	24.39	22.78	22.79	38,045	-1.37(-5.66%)
Mar 08, 2023	23.86	24.33	23.83	24.16	38,653	+0.22(+0.94%)
Mar 07, 2023	24.69	24.86	23.92	23.94	23,375	-1.18(-4.70%)
Mar 06, 2023	25.93	25.93	24.94	25.12	147,365	-0.76(-2.93%)
Mar 03, 2023	25.30	26.04	25.23	25.88	63,256	+0.62(+2.45%)
Mar 02, 2023	24.28	25.35	24.28	25.26	27,087	+0.54(+2.18%)