Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

39.85 +1.17 (+3.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 44.28 44.84 44.24 44.24 3,105 -0.61(-1.35%)
Jul 29, 2021 45.26 45.32 44.85 44.85 535 +0.17(+0.37%)
Jul 28, 2021 43.94 44.72 43.94 44.69 617 +0.63(+1.42%)
Jul 27, 2021 44.65 44.69 43.95 44.06 1,859 -0.60(-1.35%)
Jul 26, 2021 44.61 44.88 44.61 44.66 2,318 -0.53(-1.18%)
Jul 23, 2021 44.04 45.19 44.04 45.19 608 +1.10(+2.49%)
Jul 22, 2021 43.86 44.10 43.86 44.10 866 +1.16(+2.70%)
Jul 21, 2021 42.62 42.96 42.29 42.94 2,209 +2.22(+5.46%)
Jul 19, 2021 40.72 40.72 40.72 972 -0.25(-0.60%)
Jul 16, 2021 41.54 41.54 40.96 40.96 5,861 -0.14(-0.33%)
Jul 15, 2021 41.61 41.61 41.10 41.10 1,208 -0.50(-1.19%)
Jul 14, 2021 42.43 42.43 41.59 41.59 1,778 -0.85(-2.01%)
Jul 12, 2021 42.45 42.45 42.45 125 -0.77(-1.79%)
Jul 09, 2021 42.30 43.22 42.30 43.22 1,748 +0.86(+2.02%)
Jul 08, 2021 41.18 42.36 41.18 42.36 2,148 -0.22(-0.52%)
Jul 07, 2021 42.79 42.80 42.03 42.58 3,658 +0.34(+0.81%)
Jul 06, 2021 41.74 42.24 41.50 42.24 1,767 +1.33(+3.25%)
Jul 02, 2021 40.85 40.96 40.85 40.91 372 +0.55(+1.35%)
Jul 01, 2021 40.53 40.53 40.37 40.37 552 +0.03(+0.07%)
Jun 30, 2021 40.60 40.60 40.26 40.34 1,412 -1.06(-2.56%)
Jun 29, 2021 41.40 41.40 41.40 41.40 1,070 +0.04(+0.10%)
Jun 28, 2021 41.35 41.35 41.35 41.35 527 +0.15(+0.37%)
Jun 25, 2021 41.08 41.20 41.07 41.20 2,143 +0.39(+0.97%)
Jun 24, 2021 40.80 40.80 40.80 40.80 1,423 +0.18(+0.43%)
Jun 23, 2021 41.02 41.02 39.98 40.63 8,653 -0.35(-0.85%)
Jun 22, 2021 40.61 40.98 40.61 40.98 2,486 +1.29(+3.25%)
Jun 21, 2021 39.69 39.99 39.69 39.69 5,490 -0.21(-0.51%)
Jun 18, 2021 39.90 40.17 39.90 39.90 6,343 -0.25(-0.61%)
Jun 17, 2021 39.34 40.26 39.27 40.14 3,890 +1.39(+3.58%)
Jun 16, 2021 39.29 39.29 38.62 38.75 2,050 -0.21(-0.53%)
Jun 15, 2021 39.52 39.52 38.96 38.96 1,510 -0.46(-1.16%)
Jun 14, 2021 39.24 39.47 39.14 39.41 3,532 +0.12(+0.31%)
Jun 11, 2021 39.53 39.53 38.85 39.29 5,761 +0.35(+0.89%)
Jun 10, 2021 37.52 39.02 37.48 38.94 9,830 +1.49(+3.98%)
Jun 09, 2021 37.53 37.53 37.45 37.45 1,496 -0.04(-0.12%)
Jun 08, 2021 37.35 37.50 37.35 37.50 4,453 +0.74(+2.02%)
Jun 07, 2021 35.91 36.75 35.91 36.75 1,982 +1.01(+2.83%)
Jun 04, 2021 35.74 35.74 35.74 35.74 303 +0.56(+1.58%)
Jun 03, 2021 35.96 35.96 35.19 35.19 1,327 -0.70(-1.96%)
Jun 01, 2021 35.89 35.89 35.89 111 -0.69(-1.90%)
May 28, 2021 36.73 36.73 36.29 36.58 1,066 -0.21(-0.56%)
May 27, 2021 36.69 36.79 36.69 36.79 464 -0.06(-0.16%)
May 26, 2021 37.08 37.08 36.62 36.85 3,124 +0.71(+1.96%)
May 24, 2021 36.14 36.14 36.14 307 +0.92(+2.61%)
May 21, 2021 35.41 35.41 35.22 35.22 495 +0.45(+1.28%)
May 20, 2021 34.53 34.78 34.53 34.78 708 +0.87(+2.57%)
May 18, 2021 33.91 33.91 33.91 435 +0.28(+0.82%)
May 17, 2021 33.43 33.63 33.43 33.63 663 -0.64(-1.85%)
May 14, 2021 33.96 34.27 33.96 34.27 2,028 +1.47(+4.47%)
May 13, 2021 33.36 33.36 32.76 32.80 2,808 +0.22(+0.66%)
May 12, 2021 33.47 33.47 32.53 32.59 1,939 -0.49(-1.48%)
May 11, 2021 33.08 33.08 33.08 33.08 765 -0.53(-1.59%)
May 10, 2021 35.16 35.16 33.61 33.61 4,068 -0.25(-0.73%)
May 05, 2021 33.86 33.86 33.86 210 -0.31(-0.91%)
May 04, 2021 34.32 34.34 33.65 34.17 1,882 -1.26(-3.55%)
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.