Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

40.07 +1.78 (+4.65%)
Official Closing Price Updated: 4:15 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 51.51 51.51 50.98 50.98 4,131 -0.76(-1.47%)
Dec 30, 2021 51.71 51.74 51.71 51.74 1,249 +0.70(+1.37%)
Dec 28, 2021 51.04 51.04 51.04 150 -0.36(-0.69%)
Dec 27, 2021 51.42 51.49 51.29 51.40 2,561 +0.90(+1.78%)
Dec 23, 2021 49.78 50.50 49.78 50.50 4,469 +1.83(+3.75%)
Dec 22, 2021 48.86 48.86 48.67 48.67 2,246 +0.48(+0.99%)
Dec 21, 2021 47.03 48.22 47.03 48.20 1,299 +1.29(+2.76%)
Dec 20, 2021 46.71 46.90 46.11 46.90 12,688 -0.17(-0.35%)
Dec 17, 2021 45.87 47.73 45.70 47.07 6,513 +0.80(+1.73%)
Dec 16, 2021 48.63 48.63 46.27 46.27 3,453 -1.36(-2.85%)
Dec 15, 2021 45.84 47.80 45.81 47.63 8,750 +2.78(+6.21%)
Dec 14, 2021 45.46 45.46 44.07 44.84 6,127 -2.20(-4.67%)
Dec 13, 2021 47.21 47.21 47.04 47.04 995 +0.48(+1.03%)
Dec 10, 2021 47.27 47.27 46.56 46.56 479 -0.27(-0.58%)
Dec 09, 2021 48.57 48.57 46.83 46.83 3,164 -1.62(-3.35%)
Dec 08, 2021 47.31 48.45 47.27 48.45 1,243 +0.72(+1.51%)
Dec 07, 2021 45.88 48.07 45.88 47.73 3,761 +2.86(+6.38%)
Dec 06, 2021 44.62 45.08 43.46 44.87 13,881 -0.49(-1.09%)
Dec 03, 2021 45.93 45.93 44.36 45.36 6,665 -2.49(-5.19%)
Dec 02, 2021 47.20 47.85 45.83 47.85 5,937 +2.02(+4.41%)
Dec 01, 2021 48.22 48.67 45.24 45.83 10,594 -3.15(-6.42%)
Nov 30, 2021 52.73 52.73 48.82 48.97 10,897 -2.58(-5.00%)
Nov 29, 2021 50.81 51.71 50.35 51.55 4,213 +1.89(+3.80%)
Nov 26, 2021 50.81 50.97 49.35 49.67 25,576 -1.29(-2.53%)
Nov 24, 2021 50.73 51.07 50.66 50.96 5,868 +2.23(+4.57%)
Nov 23, 2021 50.61 51.06 48.73 48.73 7,832 -3.60(-6.87%)
Nov 22, 2021 53.68 53.68 51.06 52.33 5,269 -1.90(-3.50%)
Nov 19, 2021 55.20 55.43 54.23 54.23 2,455 -1.06(-1.91%)
Nov 18, 2021 55.85 55.33 55.28 55.28 2,545 -0.63(-1.12%)
Nov 17, 2021 56.69 56.69 55.86 55.91 1,138 -0.63(-1.11%)
Nov 16, 2021 56.46 56.54 56.46 56.54 853 +1.12(+2.03%)
Nov 15, 2021 57.03 57.03 55.12 55.41 2,877 -1.75(-3.06%)
Nov 12, 2021 56.64 57.16 56.38 57.16 3,462 +1.12(+2.00%)
Nov 11, 2021 56.13 56.13 56.04 56.04 1,115 +0.85(+1.53%)
Nov 10, 2021 57.44 55.19 2,484 -1.83(-3.21%)
Nov 09, 2021 57.02 57.05 57.02 57.03 1,240 +0.43(+0.76%)
Nov 08, 2021 56.66 56.66 56.60 56.60 1,806 +2.30(+4.23%)
Nov 05, 2021 55.79 55.79 54.30 54.30 3,257 -0.75(-1.36%)
Nov 04, 2021 54.70 55.19 54.67 55.05 3,113 +1.34(+2.50%)
Nov 03, 2021 52.95 53.70 52.79 53.70 1,674 +0.37(+0.70%)
Nov 02, 2021 53.06 53.38 53.06 53.33 751 +0.44(+0.83%)
Nov 01, 2021 53.47 53.07 52.28 52.89 4,527 -0.18(-0.34%)
Oct 29, 2021 52.19 53.07 52.19 53.07 2,244 +1.68(+3.28%)
Oct 28, 2021 50.82 51.83 50.81 51.39 6,508 +0.73(+1.44%)
Oct 27, 2021 52.16 52.16 50.66 50.66 1,034 -1.09(-2.11%)
Oct 26, 2021 51.86 51.75 3,027 -0.82(-1.56%)
Oct 25, 2021 52.28 53.52 52.28 52.57 3,599 +0.21(+0.39%)
Oct 22, 2021 51.77 52.36 51.77 52.36 1,755 +1.16(+2.27%)
Oct 21, 2021 51.20 51.20 51.20 51.20 636 +0.05(+0.10%)
Oct 20, 2021 51.33 51.33 51.12 51.15 888 -0.13(-0.25%)
Oct 19, 2021 51.31 51.44 51.15 51.28 1,273 +0.56(+1.10%)
Oct 18, 2021 49.91 50.90 49.91 50.72 2,309 +0.75(+1.51%)
Oct 15, 2021 49.89 50.03 49.89 49.97 1,425 +0.11(+0.22%)
Oct 14, 2021 48.69 49.87 48.69 49.86 2,523 +1.69(+3.51%)
Oct 13, 2021 47.90 48.17 47.76 48.17 2,990 +2.00(+4.32%)
Oct 12, 2021 45.47 46.26 45.21 46.18 911 +1.08(+2.40%)
Oct 11, 2021 45.30 45.93 45.09 45.09 1,275 -0.88(-1.91%)
Oct 07, 2021 45.97 45.97 45.97 185 +1.38(+3.10%)
Oct 06, 2021 44.23 44.74 44.20 44.59 1,682 +0.72(+1.64%)
Oct 05, 2021 43.18 44.36 43.18 43.87 9,056 +1.45(+3.42%)
Oct 04, 2021 43.25 43.25 42.07 42.42 4,799 -1.64(-3.73%)
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.