Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Basic Materials 2X ETF (NY: UYM )

27.14 -0.52 (-1.90%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 6.540 6.766 6.411 6.540 9,306,901 -0.24(-3.50%)
May 27, 2010 6.460 6.777 6.373 6.777 11,854,839 +0.63(+10.25%)
May 26, 2010 6.367 6.476 6.092 6.147 1,352 -0.04(-0.60%)
May 25, 2010 5.590 6.194 5.535 6.184 18,075 +0.23(+3.83%)
May 24, 2010 6.161 6.243 5.952 5.956 12,055,370 -0.21(-3.38%)
May 21, 2010 5.679 6.234 5.613 6.165 28,375,638 +0.33(+5.58%)
May 20, 2010 5.846 6.167 5.797 5.839 9,128 -0.61(-9.40%)
May 19, 2010 6.511 6.576 6.145 6.444 23,051,374 -0.14(-2.09%)
May 18, 2010 6.961 7.152 6.560 6.582 2,930 -0.20(-3.01%)
May 17, 2010 6.944 7.026 6.467 6.786 16,094,638 -0.19(-2.77%)
May 14, 2010 6.979 7.263 6.806 6.979 17,689,304 -0.41(-5.50%)
May 13, 2010 7.487 7.698 7.332 7.385 13,467,464 -0.13(-1.71%)
May 12, 2010 7.265 7.543 7.236 7.514 12,942,927 +0.37(+5.25%)
May 11, 2010 7.330 7.378 7.139 7.139 19,204,044 -0.18(-2.48%)
May 10, 2010 7.188 7.334 7.143 7.321 20,511,158 +0.73(+11.11%)
May 07, 2010 6.835 7.024 6.351 6.589 26,158,586 -0.32(-4.56%)
May 06, 2010 6.815 7.449 5.890 6.904 13,072 -0.13(-1.80%)
May 05, 2010 7.201 7.494 7.025 7.030 21,953,224 -0.35(-4.78%)
May 04, 2010 7.771 7.855 7.265 7.383 37,837 -0.64(-7.99%)
May 03, 2010 8.086 8.113 7.782 8.024 9,616,082 +0.00(+0.06%)
Apr 30, 2010 8.408 8.479 7.986 8.020 14,078,473 -0.33(-3.98%)
Apr 29, 2010 8.332 8.437 8.275 8.352 11,194,412 +0.16(+1.89%)
Apr 28, 2010 8.150 8.275 8.002 8.197 17,064,470 +0.17(+2.07%)
Apr 27, 2010 8.523 8.563 7.973 8.031 21,464,948 -0.54(-6.31%)
Apr 26, 2010 8.652 8.756 8.532 8.572 8,921,852 +0.00(+0.00%)
Apr 23, 2010 8.319 8.572 8.284 8.572 9,022,022 +0.30(+3.56%)
Apr 22, 2010 8.008 8.297 7.849 8.277 12,262,928 +0.11(+1.36%)
Apr 21, 2010 8.215 8.257 7.969 8.166 9,675,250 -0.02(-0.22%)
Apr 20, 2010 8.266 8.328 8.133 8.184 450 +0.05(+0.63%)
Apr 19, 2010 8.075 8.170 7.820 8.133 17,047,454 -0.08(-0.92%)
Apr 16, 2010 8.490 8.554 8.077 8.208 23,075,410 -0.36(-4.22%)
Apr 15, 2010 8.581 8.661 8.530 8.570 8,988,381 -0.04(-0.52%)
Apr 14, 2010 8.563 8.639 8.461 8.614 9,443,026 +0.16(+1.89%)
Apr 13, 2010 8.477 8.512 8.323 8.454 8,346,057 -0.05(-0.57%)
Apr 12, 2010 8.592 8.641 8.457 8.503 10,536,875 -0.05(-0.62%)
Apr 09, 2010 8.563 8.599 8.452 8.556 12,965,926 +0.07(+0.81%)
Apr 08, 2010 8.361 8.516 8.286 8.488 14,015,247 -0.01(-0.13%)
Apr 07, 2010 8.579 8.647 8.386 8.499 19,368,134 -0.06(-0.73%)
Apr 06, 2010 8.481 8.634 8.417 8.561 10,938,486 +0.05(+0.55%)
Apr 05, 2010 8.346 8.514 8.261 8.514 11,129,285 +0.27(+3.26%)
Apr 01, 2010 8.077 8.246 8.246 8.246 15,668,401 +0.31(+3.88%)
Mar 31, 2010 7.964 8.099 7.902 7.937 17,329,296 -0.08(-1.00%)
Mar 30, 2010 8.068 8.139 7.889 8.017 17,200,252 +0.02(+0.31%)
Mar 29, 2010 7.895 8.082 7.895 7.993 18,619,600 +0.19(+2.47%)
Mar 26, 2010 7.782 7.942 7.658 7.800 23,671,240 +0.12(+1.59%)
Mar 25, 2010 8.150 8.190 7.645 7.678 25,574,840 -0.34(-4.29%)
Mar 24, 2010 7.942 8.133 7.898 8.022 24,867,722 -0.04(-0.47%)
Mar 23, 2010 7.849 8.066 7.771 8.060 23,089,740 +0.25(+3.21%)
Mar 22, 2010 7.439 7.860 7.416 7.809 21,723,838 +0.15(+1.91%)
Mar 19, 2010 7.907 8.011 7.623 7.663 23,238,476 -0.24(-2.98%)
Mar 18, 2010 8.073 8.179 7.873 7.898 20,592,044 -0.18(-2.25%)
Mar 17, 2010 8.017 8.202 8.009 8.079 20,329,930 +0.12(+1.53%)
Mar 16, 2010 7.822 7.984 7.793 7.958 20,393,218 +0.26(+3.34%)
Mar 15, 2010 7.607 7.725 7.587 7.700 20,045,682 -0.13(-1.62%)
Mar 12, 2010 7.816 7.922 7.751 7.827 18,215,516 +0.12(+1.58%)
Mar 11, 2010 7.565 7.707 7.452 7.705 16,127,011 +0.06(+0.78%)
Mar 10, 2010 7.663 7.807 7.534 7.645 21,788,108 +0.02(+0.32%)
Mar 09, 2010 7.563 7.773 7.552 7.620 18,917,874 -0.08(-1.01%)
Mar 08, 2010 7.782 7.849 7.642 7.698 17,523,268 -0.03(-0.40%)
Mar 05, 2010 7.600 7.796 7.563 7.729 19,271,410 +0.31(+4.19%)
Mar 04, 2010 7.461 7.534 7.328 7.419 16,319,205 +0.00(+0.00%)
Mar 03, 2010 7.432 7.607 7.379 7.419 22,034,354 +0.09(+1.21%)
Mar 02, 2010 7.215 7.439 7.215 7.330 21,736,936 +0.22(+3.12%)
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.