Skip to main content

Ultra Basic Materials 2X ETF (NY: UYM )

25.93 -0.13 (-0.50%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.222 5.222 5.100 5.162 15,290,478 -0.24(-4.39%)
Aug 28, 2009 5.465 5.468 5.264 5.399 15,972,081 +0.10(+1.84%)
Aug 27, 2009 5.249 5.355 5.010 5.302 20,910,464 +0.04(+0.67%)
Aug 26, 2009 5.288 5.395 5.178 5.266 18,379,166 -0.08(-1.41%)
Aug 25, 2009 5.514 5.598 5.286 5.341 21,165,762 -0.07(-1.36%)
Aug 24, 2009 5.625 5.662 5.388 5.415 23,453,994 -0.05(-0.84%)
Aug 21, 2009 5.308 5.485 5.291 5.461 19,267,248 +0.28(+5.38%)
Aug 20, 2009 5.147 5.246 5.120 5.182 15,590,097 +0.06(+1.07%)
Aug 19, 2009 4.819 5.211 4.784 5.127 23,149,922 +0.12(+2.30%)
Aug 18, 2009 4.921 5.056 4.892 5.012 15,456,148 +0.15(+3.04%)
Aug 17, 2009 4.948 4.981 4.828 4.864 23,880,524 -0.50(-9.28%)
Aug 14, 2009 5.598 5.627 5.231 5.361 23,953,222 -0.24(-4.24%)
Aug 13, 2009 5.452 5.609 5.381 5.599 18,181,350 +0.27(+5.04%)
Aug 12, 2009 5.120 5.424 5.107 5.330 14,233,520 +0.14(+2.69%)
Aug 11, 2009 5.151 5.222 5.063 5.191 21,879,508 -0.05(-0.97%)
Aug 10, 2009 5.355 5.366 5.158 5.242 16,345,781 -0.17(-3.23%)
Aug 07, 2009 5.492 5.510 5.231 5.417 21,698,942 +0.08(+1.45%)
Aug 06, 2009 5.443 5.532 5.213 5.339 19,548,362 -0.05(-0.87%)
Aug 05, 2009 5.353 5.443 5.189 5.386 28,555,900 +0.11(+2.07%)
Aug 04, 2009 5.224 5.434 5.169 5.277 32,632,224 -0.03(-0.58%)
Aug 03, 2009 5.125 5.339 5.098 5.308 32,925,768 +0.38(+7.76%)
Jul 31, 2009 4.742 5.001 4.724 4.925 26,930,410 +0.16(+3.39%)
Jul 30, 2009 4.649 4.861 4.640 4.764 35,202,392 +0.27(+6.12%)
Jul 29, 2009 4.569 4.591 4.412 4.489 33,966,448 -0.22(-4.75%)
Jul 28, 2009 4.680 4.788 4.545 4.713 33,071,056 -0.08(-1.62%)
Jul 27, 2009 4.831 4.907 4.709 4.791 25,408,922 +0.01(+0.23%)
Jul 24, 2009 4.631 4.788 4.580 4.779 25,480,152 +0.08(+1.69%)
Jul 23, 2009 4.417 4.733 4.368 4.700 40,168,592 +0.28(+6.36%)
Jul 22, 2009 4.271 4.450 4.237 4.419 21,782,052 +0.02(+0.55%)
Jul 21, 2009 4.461 4.543 4.175 4.394 41,628,244 +0.01(+0.25%)
Jul 20, 2009 4.308 4.406 4.226 4.383 30,898,606 +0.20(+4.81%)
Jul 17, 2009 4.147 4.257 4.054 4.182 28,408,864 +0.03(+0.80%)
Jul 16, 2009 3.928 4.171 3.905 4.149 29,109,136 +0.22(+5.69%)
Jul 15, 2009 3.770 3.950 3.766 3.925 29,553,438 +0.31(+8.63%)
Jul 14, 2009 3.616 3.673 3.511 3.613 24,004,142 +0.06(+1.74%)
Jul 13, 2009 3.341 3.552 3.336 3.551 21,145,268 +0.18(+5.31%)
Jul 10, 2009 3.323 3.432 3.231 3.372 15,096,738 -0.05(-1.36%)
Jul 09, 2009 3.452 3.485 3.346 3.419 26,002,230 +0.10(+2.93%)
Jul 08, 2009 3.348 3.465 3.173 3.321 34,889,652 -0.03(-0.86%)
Jul 07, 2009 3.529 3.547 3.330 3.350 23,026,608 -0.19(-5.38%)
Jul 06, 2009 3.545 3.549 3.368 3.540 23,503,508 -0.14(-3.90%)
Jul 02, 2009 3.728 3.773 3.660 3.684 17,673,172 -0.23(-5.77%)
Jul 01, 2009 3.970 4.078 3.881 3.910 18,367,086 +0.04(+0.91%)
Jun 30, 2009 3.976 4.038 3.817 3.874 15,593,866 -0.10(-2.56%)
Jun 29, 2009 3.939 4.027 3.863 3.976 16,012,864 +0.07(+1.70%)
Jun 26, 2009 3.894 3.985 3.852 3.910 20,491,598 -0.02(-0.45%)
Jun 25, 2009 3.759 3.928 3.742 3.928 30,387,586 +0.22(+5.97%)
Jun 24, 2009 3.704 3.843 3.640 3.706 27,767,292 +0.11(+3.08%)
Jun 23, 2009 3.489 3.651 3.427 3.596 27,687,816 +0.11(+3.11%)
Jun 22, 2009 3.861 3.866 3.472 3.487 38,987,404 -0.53(-13.17%)
Jun 19, 2009 4.076 4.138 3.943 4.016 17,844,156 +0.01(+0.28%)
Jun 18, 2009 3.952 4.094 3.850 4.005 21,056,100 +0.06(+1.63%)
Jun 17, 2009 4.018 4.056 3.790 3.941 34,939,684 -0.16(-3.94%)
Jun 16, 2009 4.326 4.419 4.040 4.102 33,333,182 -0.20(-4.73%)
Jun 15, 2009 4.523 4.523 4.215 4.306 33,254,908 -0.37(-7.86%)
Jun 12, 2009 4.777 4.777 4.574 4.673 23,946,832 -0.22(-4.48%)
Jun 11, 2009 4.695 4.961 4.695 4.892 26,968,028 +0.11(+2.27%)
Jun 10, 2009 4.850 4.866 4.485 4.784 27,650,296 +0.08(+1.74%)
Jun 09, 2009 4.540 4.752 4.485 4.702 26,113,722 +0.25(+5.56%)
Jun 08, 2009 4.354 4.507 4.248 4.454 23,031,390 -0.13(-2.94%)
Jun 05, 2009 4.779 4.799 4.434 4.589 25,106,898 -0.07(-1.47%)
Jun 04, 2009 4.505 4.711 4.419 4.658 32,489,918 +0.23(+5.11%)
Jun 03, 2009 4.744 4.746 4.275 4.431 32,462,306 -0.41(-8.39%)
Jun 02, 2009 4.740 4.872 4.682 4.837 26,624,052 +0.09(+1.86%)
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.