Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

77.03 -0.55 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 77.64 77.84 76.78 77.58 28,517 +1.78(+2.35%)
Sep 18, 2024 75.71 77.25 75.57 75.80 47,426 -0.40(-0.53%)
Sep 17, 2024 75.91 76.72 75.74 76.20 26,503 +0.76(+1.01%)
Sep 16, 2024 74.28 75.51 74.28 75.44 16,590 +1.72(+2.33%)
Sep 13, 2024 73.37 74.05 73.37 73.72 15,347 +0.48(+0.66%)
Sep 12, 2024 73.09 73.36 72.57 73.24 25,532 +0.36(+0.49%)
Sep 11, 2024 72.73 73.15 69.98 72.88 38,216 -0.66(-0.90%)
Sep 10, 2024 74.59 75.08 71.90 73.54 28,694 -1.48(-1.97%)
Sep 09, 2024 74.14 75.94 74.14 75.02 25,970 +2.03(+2.78%)
Sep 06, 2024 75.23 75.90 72.78 72.99 28,250 -2.37(-3.14%)
Sep 05, 2024 77.34 77.61 74.63 75.36 36,199 -1.55(-2.02%)
Sep 04, 2024 76.95 77.79 76.27 76.91 22,744 +0.13(+0.17%)
Sep 03, 2024 77.36 78.20 76.22 76.78 58,043 -1.12(-1.44%)
Aug 30, 2024 76.96 78.08 76.34 77.90 31,534 +1.34(+1.75%)
Aug 29, 2024 75.92 77.03 74.80 76.56 53,948 +1.37(+1.82%)
Aug 28, 2024 74.49 76.03 74.36 75.19 90,848 +0.42(+0.56%)
Aug 27, 2024 74.00 74.89 74.00 74.77 14,356 +0.59(+0.80%)
Aug 26, 2024 74.18 74.87 73.87 74.18 36,413 +0.51(+0.69%)
Aug 23, 2024 72.67 74.00 72.55 73.67 24,025 +1.48(+2.06%)
Aug 22, 2024 71.79 72.36 71.75 72.19 18,455 +0.56(+0.78%)
Aug 21, 2024 72.00 72.00 70.94 71.63 22,512 -0.16(-0.22%)
Aug 20, 2024 72.27 72.28 71.72 71.79 15,525 -0.54(-0.75%)
Aug 19, 2024 71.51 72.34 71.51 72.33 11,991 +0.75(+1.05%)
Aug 16, 2024 70.54 71.58 70.54 71.58 9,829 +0.86(+1.22%)
Aug 15, 2024 70.78 71.35 70.24 70.72 22,083 +1.29(+1.86%)
Aug 14, 2024 67.90 69.52 67.90 69.43 14,673 +1.68(+2.48%)
Aug 13, 2024 67.37 67.75 66.50 67.75 12,677 +1.21(+1.82%)
Aug 12, 2024 67.54 67.78 66.33 66.54 8,661 -0.66(-0.98%)
Aug 09, 2024 66.69 67.43 66.69 67.20 6,377 +0.55(+0.82%)
Aug 08, 2024 65.27 66.89 65.27 66.65 19,380 +2.13(+3.30%)
Aug 07, 2024 65.96 66.89 64.52 64.52 24,618 +0.14(+0.22%)
Aug 06, 2024 62.96 66.01 62.96 64.38 30,071 +1.66(+2.65%)
Aug 05, 2024 63.50 63.79 62.22 62.72 58,024 -3.70(-5.57%)
Aug 02, 2024 68.42 68.42 65.62 66.42 39,504 -3.48(-4.98%)
Aug 01, 2024 72.41 72.42 69.37 69.90 82,262 -2.03(-2.82%)
Jul 31, 2024 72.98 73.06 71.93 71.93 65,646 -0.26(-0.36%)
Jul 30, 2024 71.17 72.60 71.17 72.19 19,703 +1.64(+2.32%)
Jul 29, 2024 71.01 71.01 70.01 70.55 16,879 -0.35(-0.49%)
Jul 26, 2024 69.43 71.23 69.43 70.90 16,972 +1.96(+2.84%)
Jul 25, 2024 68.59 70.80 68.59 68.94 30,744 +0.51(+0.75%)
Jul 24, 2024 69.00 69.64 68.39 68.43 16,116 -1.70(-2.42%)
Jul 23, 2024 70.24 70.74 70.13 70.13 10,059 +0.09(+0.13%)
Jul 22, 2024 69.34 70.14 68.95 70.04 26,827 +0.68(+0.98%)
Jul 19, 2024 70.41 70.41 69.14 69.36 11,396 -1.21(-1.71%)
Jul 18, 2024 72.04 73.34 70.41 70.57 45,741 -2.06(-2.84%)
Jul 17, 2024 71.10 72.63 70.64 72.63 53,277 +1.34(+1.88%)
Jul 16, 2024 70.01 71.30 70.00 71.29 61,640 +1.34(+1.92%)
Jul 15, 2024 68.26 69.95 68.26 69.95 58,606 +2.17(+3.20%)
Jul 12, 2024 67.48 68.35 67.00 67.78 30,474 +0.26(+0.39%)
Jul 11, 2024 66.95 67.54 66.16 67.52 11,998 +1.23(+1.86%)
Jul 10, 2024 65.25 66.29 65.25 66.29 10,827 +0.45(+0.69%)
Jul 09, 2024 64.92 66.71 64.92 65.84 9,212 +0.89(+1.36%)
Jul 08, 2024 65.21 66.14 64.91 64.95 11,544 -0.22(-0.34%)
Jul 05, 2024 65.29 65.29 64.74 65.17 10,951 -0.25(-0.38%)
Jul 03, 2024 66.01 66.01 65.33 65.42 9,685 -0.37(-0.56%)
Jul 02, 2024 63.87 65.79 63.87 65.79 18,411 +1.53(+2.38%)
Jul 01, 2024 64.36 65.17 63.84 64.26 19,015 +0.27(+0.42%)
Jun 28, 2024 63.69 64.44 63.66 63.99 7,678 +0.42(+0.66%)
Jun 27, 2024 63.56 63.78 63.12 63.57 10,573 -0.57(-0.89%)
Jun 26, 2024 63.87 64.14 63.22 64.14 20,061 -0.29(-0.45%)
Jun 25, 2024 65.23 65.73 64.43 64.43 13,149 -1.25(-1.91%)
Jun 24, 2024 64.82 66.18 64.82 65.68 18,090 +1.31(+2.04%)
Jun 21, 2024 64.63 64.63 63.73 64.37 15,124 -0.40(-0.62%)
Jun 20, 2024 64.21 65.14 63.80 64.77 15,187 +0.69(+1.07%)
Jun 18, 2024 63.53 64.16 63.45 64.08 13,291 +0.68(+1.07%)
Jun 17, 2024 62.29 63.40 62.13 63.40 8,877 +1.01(+1.62%)
Jun 14, 2024 61.79 62.43 61.41 62.39 14,852 -0.37(-0.59%)
Jun 13, 2024 63.20 63.20 61.93 62.76 13,324 -0.27(-0.43%)
Jun 12, 2024 64.59 64.59 62.98 63.03 8,117 +0.18(+0.29%)
Jun 11, 2024 63.64 63.64 62.59 62.85 6,436 -1.67(-2.58%)
Jun 10, 2024 64.82 64.82 64.08 64.52 4,987 -0.42(-0.65%)
Jun 07, 2024 64.24 65.49 64.24 64.94 17,055 +0.50(+0.77%)
Jun 06, 2024 64.54 64.95 64.02 64.44 3,909 -0.01(-0.02%)
Jun 05, 2024 63.77 64.47 63.77 64.45 5,476 +0.23(+0.36%)
Jun 04, 2024 63.96 64.37 63.77 64.22 5,684 -0.57(-0.88%)
Jun 03, 2024 65.43 65.43 63.77 64.79 9,366 -0.75(-1.14%)
May 31, 2024 63.89 65.66 63.64 65.54 6,953 +2.03(+3.19%)
May 30, 2024 63.23 63.96 63.14 63.51 20,491 +0.50(+0.79%)
May 29, 2024 62.92 63.29 62.89 63.01 12,046 -1.11(-1.73%)
May 28, 2024 65.24 65.25 63.85 64.12 8,484 -1.44(-2.19%)
May 24, 2024 64.84 65.57 64.84 65.56 5,969 +0.75(+1.16%)
May 23, 2024 66.57 66.57 64.39 64.81 23,718 -1.93(-2.89%)
May 22, 2024 66.96 67.75 66.49 66.73 17,083 -0.83(-1.23%)
May 21, 2024 67.01 67.56 67.01 67.56 45,821 +0.81(+1.21%)
May 20, 2024 68.12 68.20 66.75 66.75 14,321 -1.67(-2.44%)
May 17, 2024 67.57 68.42 67.57 68.42 10,659 +0.83(+1.23%)
May 16, 2024 67.87 68.19 67.59 67.59 12,225 +0.05(+0.07%)
May 15, 2024 66.89 67.68 66.89 67.54 6,733 +0.95(+1.42%)
May 14, 2024 65.98 66.69 65.98 66.59 7,860 +0.51(+0.77%)
May 13, 2024 66.77 66.96 66.09 66.09 11,861 -0.49(-0.73%)
May 10, 2024 66.39 66.73 66.39 66.57 13,436 +0.59(+0.89%)
May 09, 2024 64.70 66.00 64.70 65.99 4,997 +0.85(+1.30%)
May 08, 2024 64.09 65.24 64.09 65.14 12,536 +0.53(+0.82%)
May 07, 2024 64.67 64.88 64.50 64.61 11,565 +0.46(+0.72%)
May 06, 2024 63.43 64.17 63.43 64.15 15,537 +1.47(+2.34%)
May 03, 2024 62.82 62.99 62.21 62.68 16,574 +0.35(+0.56%)
May 02, 2024 62.19 62.56 61.68 62.33 11,282 +0.29(+0.47%)
May 01, 2024 61.94 63.31 61.94 62.04 16,970 -0.07(-0.11%)
Apr 30, 2024 62.87 63.27 62.10 62.11 11,334 -1.20(-1.89%)
Apr 29, 2024 63.50 63.92 62.89 63.31 19,737 -0.23(-0.36%)
Apr 26, 2024 63.91 64.19 63.35 63.54 12,832 -0.17(-0.27%)
Apr 25, 2024 63.82 63.99 62.68 63.71 24,853 -0.90(-1.39%)
Apr 24, 2024 64.24 64.63 64.00 64.60 14,293 -0.02(-0.04%)
Apr 23, 2024 64.47 64.74 64.15 64.63 9,937 +0.86(+1.35%)
Apr 22, 2024 62.99 64.46 62.63 63.77 14,935 +1.44(+2.31%)
Apr 19, 2024 61.06 62.33 61.06 62.33 21,873 +1.69(+2.78%)
Apr 18, 2024 60.84 61.55 60.47 60.64 12,227 +0.45(+0.75%)
Apr 17, 2024 60.27 60.80 59.75 60.20 19,279 +0.24(+0.40%)
Apr 16, 2024 60.83 61.02 59.79 59.96 36,998 -0.74(-1.22%)
Apr 15, 2024 62.67 63.38 60.43 60.69 64,955 -0.67(-1.09%)
Apr 12, 2024 62.14 62.62 61.05 61.36 38,217 -1.89(-2.98%)
Apr 11, 2024 63.63 64.02 62.77 63.25 13,638 -0.71(-1.11%)
Apr 10, 2024 64.89 65.16 63.66 63.96 27,335 -2.03(-3.07%)
Apr 09, 2024 66.89 66.89 65.00 65.99 22,414 -0.74(-1.11%)
Apr 08, 2024 66.05 66.99 66.05 66.72 16,806 +0.52(+0.78%)
Apr 05, 2024 65.20 66.48 65.20 66.20 32,061 +1.13(+1.73%)
Apr 04, 2024 67.36 67.80 64.89 65.08 54,409 -1.41(-2.12%)
Apr 03, 2024 66.84 67.44 66.17 66.48 47,238 -0.15(-0.22%)
Apr 02, 2024 66.72 67.04 66.42 66.63 15,007 -0.59(-0.88%)
Apr 01, 2024 68.06 68.20 67.07 67.22 43,524 -0.98(-1.43%)
Mar 28, 2024 67.51 68.38 67.44 68.20 25,157 +0.84(+1.24%)
Mar 27, 2024 66.33 67.36 66.19 67.36 18,854 +1.51(+2.29%)
Mar 26, 2024 66.05 66.22 65.79 65.86 18,871 +0.29(+0.44%)
Mar 25, 2024 65.60 66.02 65.44 65.57 7,671 -0.30(-0.45%)
Mar 22, 2024 67.46 67.94 65.87 65.87 20,915 -1.64(-2.43%)
Mar 21, 2024 66.77 67.80 66.77 67.50 26,922 +1.09(+1.64%)
Mar 20, 2024 64.62 66.54 64.61 66.41 40,177 +1.57(+2.42%)
Mar 19, 2024 64.25 64.95 64.25 64.85 13,585 +0.63(+0.98%)
Mar 18, 2024 64.02 64.42 63.70 64.22 8,592 +0.58(+0.91%)
Mar 15, 2024 62.78 64.13 62.78 63.64 27,268 -0.08(-0.13%)
Mar 14, 2024 64.58 64.85 63.04 63.72 21,030 -0.90(-1.39%)
Mar 13, 2024 63.84 64.80 63.84 64.62 24,246 +0.75(+1.17%)
Mar 12, 2024 63.42 64.19 63.40 63.87 18,143 +0.51(+0.80%)
Mar 11, 2024 62.84 63.42 62.46 63.36 15,439 +0.26(+0.41%)
Mar 08, 2024 62.81 63.60 62.81 63.10 17,549 +0.29(+0.46%)
Mar 07, 2024 63.57 63.80 62.56 62.81 13,764 -0.23(-0.36%)
Mar 06, 2024 62.66 63.47 62.27 63.04 40,547 +0.47(+0.75%)
Mar 05, 2024 61.94 63.14 61.94 62.57 49,497 +0.13(+0.21%)
Mar 04, 2024 61.59 62.86 61.59 62.44 99,725 +0.29(+0.47%)
Mar 01, 2024 61.98 62.60 61.82 62.15 26,699 +0.00(+0.00%)
Feb 29, 2024 62.60 62.85 61.91 62.15 20,434 -0.31(-0.50%)
Feb 28, 2024 61.49 62.83 61.49 62.46 21,905 +0.49(+0.79%)
Feb 27, 2024 61.79 61.98 61.22 61.98 14,325 +0.36(+0.58%)
Feb 26, 2024 62.12 63.04 61.56 61.62 52,620 -0.70(-1.12%)
Feb 23, 2024 62.27 62.82 62.16 62.31 29,518 +0.51(+0.82%)
Feb 22, 2024 60.85 62.10 60.85 61.81 168,886 +1.57(+2.60%)
Feb 21, 2024 59.56 60.24 59.47 60.24 12,312 +0.37(+0.62%)
Feb 20, 2024 59.55 60.32 59.55 59.87 23,048 -0.48(-0.79%)
Feb 16, 2024 60.33 60.86 60.18 60.35 19,454 -0.34(-0.56%)
Feb 15, 2024 59.45 60.95 59.45 60.69 60,139 +1.88(+3.19%)
Feb 14, 2024 58.21 58.81 58.04 58.81 34,727 +1.16(+2.01%)
Feb 13, 2024 58.33 58.33 56.82 57.66 80,218 -1.59(-2.68%)
Feb 12, 2024 58.83 59.77 58.63 59.24 22,944 +0.42(+0.71%)
Feb 09, 2024 58.29 58.82 58.13 58.82 17,464 +0.41(+0.70%)
Feb 08, 2024 58.55 58.86 57.77 58.41 36,723 -0.56(-0.95%)
Feb 07, 2024 58.63 59.12 58.35 58.97 17,794 +0.76(+1.30%)
Feb 06, 2024 57.75 58.29 57.75 58.21 62,881 +0.28(+0.48%)
Feb 05, 2024 58.02 58.23 57.45 57.93 38,315 -0.76(-1.29%)
Feb 02, 2024 57.93 59.12 57.78 58.69 50,998 +0.62(+1.07%)
Feb 01, 2024 57.81 58.13 56.53 58.07 73,014 +0.11(+0.19%)
Jan 31, 2024 59.17 60.02 57.96 57.96 52,849 -1.43(-2.40%)
Jan 30, 2024 57.98 59.51 57.98 59.39 40,669 +1.34(+2.30%)
Jan 29, 2024 57.45 58.05 57.10 58.05 23,531 +0.39(+0.67%)
Jan 26, 2024 57.12 57.86 56.90 57.67 21,000 +0.34(+0.59%)
Jan 25, 2024 57.12 57.36 56.60 57.33 46,945 +0.57(+1.00%)
Jan 24, 2024 56.96 57.34 56.72 56.76 41,984 +0.49(+0.87%)
Jan 23, 2024 56.01 56.38 55.92 56.27 20,901 +0.17(+0.30%)
Jan 22, 2024 56.04 56.66 56.00 56.10 26,271 +0.47(+0.84%)
Jan 19, 2024 54.32 55.79 54.04 55.63 37,558 +1.77(+3.28%)
Jan 18, 2024 53.58 53.96 52.88 53.86 33,597 +0.25(+0.47%)
Jan 17, 2024 53.20 54.21 53.03 53.61 58,508 -0.30(-0.56%)
Jan 16, 2024 53.87 54.17 53.45 53.91 89,508 -0.84(-1.53%)
Jan 12, 2024 55.49 55.71 54.37 54.75 48,855 -0.27(-0.49%)
Jan 11, 2024 55.14 55.43 54.19 55.02 50,452 -0.42(-0.76%)
Jan 10, 2024 55.14 55.55 54.82 55.44 31,656 +0.17(+0.31%)
Jan 09, 2024 55.52 55.52 54.96 55.27 19,351 -0.72(-1.28%)
Jan 08, 2024 55.28 56.09 54.85 55.99 64,204 +0.57(+1.03%)
Jan 05, 2024 55.06 55.87 54.81 55.42 158,215 +0.60(+1.09%)
Jan 04, 2024 54.53 55.69 54.53 54.82 48,388 +0.36(+0.66%)
Jan 03, 2024 54.91 55.02 54.30 54.46 85,392 -0.90(-1.62%)
Jan 02, 2024 54.20 55.39 54.20 55.36 40,260 +0.29(+0.53%)
Dec 29, 2023 55.29 55.42 54.62 55.07 37,284 -0.25(-0.45%)
Dec 28, 2023 55.01 55.49 54.96 55.32 59,295 +0.44(+0.80%)
Dec 27, 2023 54.43 55.01 54.43 54.88 35,424 +0.30(+0.55%)
Dec 26, 2023 54.19 54.83 54.19 54.58 21,086 +0.38(+0.70%)
Dec 22, 2023 54.12 54.64 53.90 54.20 20,675 +0.15(+0.28%)
Dec 21, 2023 53.77 54.05 53.08 54.05 24,766 +0.93(+1.75%)
Dec 20, 2023 54.72 54.93 53.09 53.13 32,969 -1.83(-3.33%)
Dec 19, 2023 54.11 55.02 54.11 54.95 14,142 +0.78(+1.43%)
Dec 18, 2023 54.55 54.55 54.13 54.18 18,637 +0.31(+0.57%)
Dec 15, 2023 53.87 54.08 53.44 53.87 30,553 -0.71(-1.29%)
Dec 14, 2023 54.30 54.86 54.00 54.58 96,930 +1.07(+2.01%)
Dec 13, 2023 51.79 53.54 51.78 53.50 78,926 +1.66(+3.21%)
Dec 12, 2023 51.16 51.84 51.14 51.84 16,676 +0.75(+1.46%)
Dec 11, 2023 50.53 51.24 50.53 51.09 19,866 +0.68(+1.34%)
Dec 08, 2023 49.74 50.53 49.74 50.42 10,129 +0.48(+0.96%)
Dec 07, 2023 49.79 50.01 49.65 49.94 14,753 +0.37(+0.74%)
Dec 06, 2023 50.73 50.94 49.45 49.57 26,421 -0.49(-0.97%)
Dec 05, 2023 49.88 50.25 49.63 50.06 29,935 -0.50(-0.98%)
Dec 04, 2023 49.99 50.92 49.99 50.56 59,179 -0.09(-0.18%)
Dec 01, 2023 49.85 50.76 49.78 50.65 29,676 +0.72(+1.43%)
Nov 30, 2023 48.87 49.93 48.82 49.93 21,537 +1.11(+2.28%)
Nov 29, 2023 48.48 49.41 48.48 48.82 49,292 +0.63(+1.30%)
Nov 28, 2023 48.09 48.52 48.07 48.19 13,844 -0.10(-0.21%)
Nov 27, 2023 48.11 48.34 48.06 48.29 13,666 -0.24(-0.49%)
Nov 24, 2023 48.54 48.71 48.41 48.53 7,719 +0.25(+0.52%)
Nov 22, 2023 48.08 48.43 48.08 48.28 40,745 +0.41(+0.85%)
Nov 21, 2023 47.71 48.15 47.71 47.87 36,955 -0.02(-0.04%)
Nov 20, 2023 47.46 48.13 47.41 47.89 50,368 +0.25(+0.52%)
Nov 17, 2023 47.54 47.64 47.39 47.64 17,388 +0.55(+1.16%)
Nov 16, 2023 46.71 47.18 46.71 47.09 51,149 +0.19(+0.40%)
Nov 15, 2023 46.57 47.06 46.52 46.90 20,640 +0.56(+1.20%)
Nov 14, 2023 45.65 46.78 45.63 46.35 62,897 +1.80(+4.04%)
Nov 13, 2023 44.23 44.84 44.23 44.55 12,485 -0.19(-0.42%)
Nov 10, 2023 44.04 44.78 43.73 44.73 29,173 +1.01(+2.32%)
Nov 09, 2023 44.35 44.49 43.67 43.72 29,232 -0.41(-0.92%)
Nov 08, 2023 44.00 44.22 43.75 44.13 11,290 +0.11(+0.25%)
Nov 07, 2023 43.89 44.17 43.84 44.02 10,633 -0.21(-0.47%)
Nov 06, 2023 44.80 44.80 43.76 44.23 17,013 -0.32(-0.71%)
Nov 03, 2023 44.13 44.88 44.13 44.55 60,833 +1.22(+2.83%)
Nov 02, 2023 42.04 43.39 42.04 43.32 33,488 +1.91(+4.62%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.