Ultra Financials ETF (NY: UYG )

63.99 USD +2.97 (+4.87%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 61.27 64.03 59.90 63.99 46,664 +2.97(+4.87%)
Jan 27, 2022 63.00 64.00 60.39 61.02 39,551 -0.88(-1.42%)
Jan 26, 2022 63.16 64.44 61.00 61.90 66,483 -0.17(-0.27%)
Jan 25, 2022 60.48 62.80 58.85 62.07 54,157 +0.02(+0.03%)
Jan 24, 2022 59.90 62.12 57.24 62.05 137,071 +0.01(+0.02%)
Jan 21, 2022 63.97 64.26 61.65 62.04 92,340 -2.25(-3.50%)
Jan 20, 2022 65.59 67.38 64.14 64.29 30,007 -0.96(-1.47%)
Jan 19, 2022 68.00 68.00 65.17 65.25 78,367 -1.96(-2.92%)
Jan 18, 2022 68.91 68.91 66.64 67.21 96,223 -2.61(-3.74%)
Jan 14, 2022 69.82 0 -1.16(-1.63%)
Jan 13, 2022 71.92 72.54 70.70 70.98 45,032 -0.52(-0.73%)
Jan 12, 2022 71.81 72.14 71.07 71.50 43,134 +0.20(+0.28%)
Jan 11, 2022 70.40 71.38 69.34 71.30 48,886 +1.16(+1.65%)
Jan 10, 2022 71.35 71.35 68.64 70.14 99,333 -0.80(-1.13%)
Jan 07, 2022 70.25 71.26 69.75 70.94 239,279 +0.78(+1.11%)
Jan 06, 2022 69.59 70.28 68.74 70.16 155,153 +1.37(+1.99%)
Jan 05, 2022 71.50 71.72 68.71 68.79 93,519 -2.34(-3.29%)
Jan 04, 2022 69.68 71.53 69.68 71.13 123,530 +2.33(+3.39%)
Jan 03, 2022 68.69 69.08 68.08 68.80 81,035 +1.11(+1.64%)
Dec 31, 2021 67.76 68.40 67.61 67.69 98,887 -0.11(-0.16%)
Dec 30, 2021 68.50 68.50 67.78 67.80 19,486 -0.20(-0.29%)
Dec 29, 2021 68.18 68.29 67.68 68.00 53,882 +0.22(+0.32%)
Dec 28, 2021 67.51 68.55 67.51 67.78 22,723 +0.12(+0.18%)
Dec 27, 2021 66.46 67.70 66.25 67.66 39,196 +1.34(+2.02%)
Dec 23, 2021 66.46 67.00 66.19 66.32 49,004 -2.59(-3.76%)
Dec 22, 2021 67.56 68.91 67.56 68.91 27,279 +1.17(+1.73%)
Dec 21, 2021 66.48 68.14 66.48 67.74 40,059 +2.58(+3.96%)
Dec 20, 2021 65.63 65.63 64.00 65.16 216,567 -2.45(-3.62%)
Dec 17, 2021 68.76 68.85 67.01 67.61 141,567 -2.17(-3.11%)
Dec 16, 2021 69.64 70.70 69.12 69.78 73,977 +1.07(+1.56%)
Dec 15, 2021 68.01 68.91 66.96 68.71 49,992 +1.04(+1.54%)
Dec 14, 2021 67.38 68.62 67.29 67.67 27,945 -0.01(-0.01%)
Dec 13, 2021 68.28 68.28 67.29 67.68 56,163 -1.04(-1.51%)
Dec 10, 2021 69.07 69.07 68.02 68.72 22,063 +0.32(+0.47%)
Dec 09, 2021 68.25 69.10 67.78 68.40 28,910 -0.66(-0.96%)
Dec 08, 2021 69.17 69.68 68.66 69.06 56,571 -0.12(-0.17%)
Dec 07, 2021 68.16 69.50 68.16 69.18 69,138 +2.29(+3.42%)
Dec 06, 2021 66.12 67.92 66.12 66.89 66,050 +2.09(+3.23%)
Dec 03, 2021 66.60 66.89 63.70 64.80 113,454 -1.61(-2.42%)
Dec 02, 2021 63.53 67.03 63.50 66.41 45,833 +3.73(+5.95%)
Dec 01, 2021 66.22 67.10 62.68 62.68 55,512 -1.70(-2.64%)
Nov 30, 2021 66.08 66.15 64.17 64.38 85,754 -3.17(-4.69%)
Nov 29, 2021 68.66 68.66 66.50 67.55 78,773 +0.89(+1.34%)
Nov 26, 2021 67.35 67.78 65.97 66.66 96,584 -4.80(-6.72%)
Nov 24, 2021 70.66 71.70 70.66 71.46 19,163 +0.47(+0.66%)
Nov 23, 2021 69.68 71.04 69.68 70.99 54,869 +1.85(+2.68%)
Nov 22, 2021 69.78 70.34 68.90 69.14 207,163 +0.64(+0.93%)
Nov 19, 2021 69.20 69.24 68.10 68.50 93,718 -1.50(-2.14%)
Nov 18, 2021 70.59 70.12 69.95 70.00 23,632 -0.69(-0.98%)
Nov 17, 2021 71.66 71.66 69.88 70.69 30,652 -1.42(-1.97%)
Nov 16, 2021 72.12 72.74 71.86 72.11 32,613 -0.02(-0.03%)
Nov 15, 2021 72.56 72.71 71.94 72.13 20,997 +0.13(+0.18%)
Nov 12, 2021 71.64 72.07 71.49 72.00 15,893 +0.39(+0.54%)
Nov 11, 2021 71.59 71.84 71.09 71.61 11,243 +0.17(+0.24%)
Nov 10, 2021 71.39 71.44 279,673 -0.11(-0.15%)
Nov 09, 2021 71.72 72.00 70.90 71.55 28,200 -0.80(-1.11%)
Nov 08, 2021 72.58 72.86 72.10 72.35 16,473 +0.60(+0.84%)
Nov 05, 2021 72.17 72.94 71.43 71.75 37,337 +0.71(+1.00%)
Nov 04, 2021 72.50 72.50 70.35 71.04 35,576 -1.52(-2.09%)
Nov 03, 2021 71.77 72.93 71.72 72.56 39,637 +0.58(+0.81%)
Nov 02, 2021 71.77 72.22 71.77 71.98 22,058 +0.21(+0.29%)
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.