Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Financials 2X ETF (NY: UYG )

65.67 +0.75 (+1.16%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 30, 2011 8.847 8.906 8.731 8.836 7,045,223 +0.03(+0.38%)
Jun 29, 2011 8.565 8.822 8.520 8.802 11,099,307 +0.39(+4.67%)
Jun 28, 2011 8.385 8.417 8.309 8.410 8,185,153 +0.08(+0.96%)
Jun 27, 2011 8.152 8.369 8.152 8.330 9,402,878 +0.15(+1.84%)
Jun 24, 2011 8.300 8.325 8.111 8.179 7,808,155 -0.10(-1.18%)
Jun 23, 2011 8.274 8.323 8.093 8.277 13,011,084 -0.17(-2.00%)
Jun 22, 2011 8.480 8.647 8.435 8.446 8,183,958 -0.09(-1.08%)
Jun 21, 2011 8.424 8.569 8.344 8.538 9,486,442 +0.21(+2.50%)
Jun 20, 2011 8.319 8.358 8.281 8.330 10,719,646 +0.01(+0.12%)
Jun 17, 2011 8.364 8.386 8.242 8.321 12,824,575 +0.13(+1.59%)
Jun 16, 2011 8.101 8.293 8.022 8.191 18,159,736 +0.08(+0.93%)
Jun 15, 2011 8.307 8.353 8.026 8.115 19,172,732 -0.34(-4.00%)
Jun 14, 2011 8.484 8.558 8.427 8.453 14,628,753 +0.12(+1.44%)
Jun 13, 2011 8.247 8.381 8.175 8.333 17,673,650 +0.14(+1.72%)
Jun 10, 2011 8.255 8.329 8.001 8.192 21,858,838 -0.16(-1.89%)
Jun 09, 2011 8.254 8.409 8.188 8.350 10,661,218 +0.15(+1.87%)
Jun 08, 2011 8.308 8.404 8.184 8.196 13,550,765 -0.17(-1.99%)
Jun 07, 2011 8.480 8.531 8.357 8.362 12,409,402 -0.00(-0.02%)
Jun 06, 2011 8.597 8.639 8.340 8.364 12,460,234 -0.31(-3.57%)
Jun 03, 2011 8.597 8.854 8.579 8.674 13,866,028 -0.25(-2.82%)
May 24, 2011 8.994 9.011 8.829 8.925 8,693,348 -0.02(-0.22%)
May 23, 2011 8.987 9.054 8.942 8.945 11,360,124 -0.25(-2.72%)
May 20, 2011 9.383 9.453 9.177 9.195 9,891,119 -0.25(-2.66%)
May 19, 2011 9.480 9.495 9.364 9.446 8,412,199 +0.03(+0.30%)
May 18, 2011 9.321 9.428 9.255 9.418 8,630,267 +0.09(+1.00%)
May 17, 2011 9.149 9.333 9.135 9.325 10,083,485 +0.10(+1.09%)
May 16, 2011 9.156 9.409 9.128 9.224 10,639,260 -0.01(-0.15%)
May 13, 2011 9.488 9.518 9.219 9.238 10,995,274 -0.25(-2.68%)
May 12, 2011 9.439 9.512 9.279 9.492 12,375,009 +0.01(+0.06%)
May 11, 2011 9.705 9.713 9.453 9.487 10,764,077 -0.25(-2.54%)
May 10, 2011 9.579 9.754 9.573 9.734 10,104,526 +0.18(+1.93%)
May 09, 2011 9.527 9.573 9.445 9.550 7,674,511 -0.00(-0.03%)
May 06, 2011 9.703 9.737 9.505 9.553 11,152,000 +0.04(+0.43%)
May 05, 2011 9.615 9.666 9.437 9.512 11,836,566 -0.21(-2.13%)
May 04, 2011 9.882 9.888 9.666 9.719 11,522,863 -0.16(-1.60%)
May 03, 2011 9.766 9.931 9.741 9.877 9,186,744 +0.06(+0.61%)
May 02, 2011 9.805 9.837 9.797 9.816 9,745,447 -0.06(-0.59%)
Apr 29, 2011 9.896 9.906 9.796 9.875 5,835,302 -0.03(-0.30%)
Apr 28, 2011 9.744 9.942 9.737 9.904 7,799,191 +0.14(+1.39%)
Apr 27, 2011 9.680 9.796 9.608 9.769 8,354,115 +0.12(+1.24%)
Apr 26, 2011 9.585 9.691 9.550 9.649 6,797,308 +0.12(+1.25%)
Apr 25, 2011 9.561 9.578 9.516 9.530 4,382,148 -0.01(-0.07%)
Apr 21, 2011 9.505 9.562 9.403 9.537 7,966,327 +0.10(+1.04%)
Apr 20, 2011 9.504 9.520 9.381 9.439 8,246,080 +0.08(+0.82%)
Apr 19, 2011 9.392 9.406 9.248 9.363 7,788,044 +0.06(+0.60%)
Apr 18, 2011 9.367 9.374 9.209 9.307 10,740,336 -0.25(-2.60%)
Apr 15, 2011 9.596 9.635 9.490 9.555 8,002,625 +0.03(+0.32%)
Apr 14, 2011 9.519 9.565 9.343 9.525 7,820,992 -0.11(-1.12%)
Apr 13, 2011 9.903 9.907 9.585 9.632 9,810,748 -0.13(-1.32%)
Apr 12, 2011 9.731 9.865 9.661 9.761 7,447,200 -0.08(-0.77%)
Apr 11, 2011 9.850 9.983 9.800 9.836 4,083,881 -0.01(-0.11%)
Apr 08, 2011 10.11 10.15 9.801 9.847 8,440,314 -0.18(-1.77%)
Apr 07, 2011 10.13 10.19 9.976 10.02 7,533,535 -0.10(-1.02%)
Apr 06, 2011 9.999 10.15 9.949 10.13 10,608,475 +0.22(+2.23%)
Apr 05, 2011 9.877 9.958 9.844 9.907 7,106,786 -0.00(-0.02%)
Apr 04, 2011 9.927 9.997 9.853 9.909 8,632,908 +0.01(+0.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.