Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

38.61 -0.10 (-0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 51.91 51.91 51.38 51.38 4,100 -0.77(-1.47%)
Dec 30, 2021 52.11 52.14 52.11 52.14 1,240 +0.71(+1.37%)
Dec 28, 2021 51.44 51.44 51.44 148 -0.36(-0.69%)
Dec 27, 2021 51.81 51.89 51.68 51.79 2,541 +0.90(+1.78%)
Dec 23, 2021 50.16 50.89 50.16 50.89 4,435 +1.84(+3.75%)
Dec 22, 2021 49.23 49.23 49.05 49.05 2,229 +0.48(+0.99%)
Dec 21, 2021 47.39 48.59 47.39 48.57 1,289 +1.30(+2.76%)
Dec 20, 2021 47.07 47.26 46.47 47.26 12,590 -0.17(-0.35%)
Dec 17, 2021 46.22 48.10 46.05 47.43 6,464 +0.81(+1.73%)
Dec 16, 2021 49.01 49.01 46.62 46.62 3,427 -1.37(-2.85%)
Dec 15, 2021 46.19 48.17 46.16 47.99 8,682 +2.81(+6.21%)
Dec 14, 2021 45.81 45.81 44.41 45.19 6,080 -2.22(-4.67%)
Dec 13, 2021 47.58 47.58 47.40 47.40 988 +0.48(+1.03%)
Dec 10, 2021 47.64 47.64 46.92 46.92 476 -0.28(-0.58%)
Dec 09, 2021 48.94 48.94 47.20 47.20 3,140 -1.63(-3.35%)
Dec 08, 2021 47.68 48.83 47.64 48.83 1,233 +0.73(+1.51%)
Dec 07, 2021 46.23 48.45 46.23 48.10 3,732 +2.89(+6.38%)
Dec 06, 2021 44.96 45.43 43.80 45.22 13,774 -0.50(-1.09%)
Dec 03, 2021 46.28 46.28 44.70 45.71 6,614 -2.51(-5.19%)
Dec 02, 2021 47.56 48.22 46.18 48.22 5,892 +2.04(+4.41%)
Dec 01, 2021 48.59 49.05 45.59 46.18 10,513 -3.17(-6.42%)
Nov 30, 2021 53.13 53.13 49.19 49.35 10,813 -2.60(-5.00%)
Nov 29, 2021 51.20 52.11 50.74 51.95 4,181 +1.90(+3.80%)
Nov 26, 2021 51.20 51.36 49.74 50.05 25,380 -1.30(-2.53%)
Nov 24, 2021 51.12 51.46 51.06 51.35 5,823 +2.24(+4.57%)
Nov 23, 2021 51.00 51.45 49.11 49.11 7,772 -3.62(-6.87%)
Nov 22, 2021 54.10 54.10 51.46 52.73 5,229 -1.91(-3.50%)
Nov 19, 2021 55.62 55.86 54.64 54.64 2,436 -1.07(-1.91%)
Nov 18, 2021 56.28 55.76 55.71 55.71 2,525 -0.63(-1.12%)
Nov 17, 2021 57.13 57.13 56.29 56.34 1,129 -0.63(-1.11%)
Nov 16, 2021 56.89 56.97 56.89 56.97 846 +1.13(+2.03%)
Nov 15, 2021 57.47 57.47 55.54 55.84 2,855 -1.76(-3.06%)
Nov 12, 2021 57.08 57.60 56.82 57.60 3,435 +1.13(+2.00%)
Nov 11, 2021 56.56 56.56 56.47 56.47 1,106 +0.85(+1.53%)
Nov 10, 2021 57.88 55.62 2,465 -1.85(-3.21%)
Nov 09, 2021 57.46 57.50 57.46 57.47 1,230 +0.43(+0.76%)
Nov 08, 2021 57.10 57.10 57.03 57.03 1,792 +2.32(+4.23%)
Nov 05, 2021 56.23 56.23 54.72 54.72 3,232 -0.75(-1.36%)
Nov 04, 2021 55.12 55.61 55.09 55.47 3,089 +1.35(+2.50%)
Nov 03, 2021 53.36 54.12 53.20 54.12 1,661 +0.38(+0.70%)
Nov 02, 2021 53.47 53.79 53.47 53.74 745 +0.44(+0.83%)
Nov 01, 2021 53.88 53.48 52.68 53.30 4,492 -0.18(-0.34%)
Oct 29, 2021 52.59 53.48 52.59 53.48 2,227 +1.70(+3.28%)
Oct 28, 2021 51.21 52.23 51.20 51.78 6,458 +0.74(+1.44%)
Oct 27, 2021 52.56 52.56 51.05 51.05 1,026 -1.10(-2.11%)
Oct 26, 2021 52.26 52.15 3,004 -0.83(-1.56%)
Oct 25, 2021 52.68 53.93 52.68 52.98 3,571 +0.21(+0.39%)
Oct 22, 2021 52.17 52.77 52.17 52.77 1,741 +1.17(+2.27%)
Oct 21, 2021 51.60 51.60 51.60 51.60 631 +0.05(+0.10%)
Oct 20, 2021 51.73 51.73 51.52 51.55 881 -0.13(-0.25%)
Oct 19, 2021 51.71 51.83 51.55 51.68 1,263 +0.56(+1.10%)
Oct 18, 2021 50.29 51.29 50.29 51.11 2,292 +0.76(+1.51%)
Oct 15, 2021 50.28 50.42 50.28 50.36 1,414 +0.11(+0.22%)
Oct 14, 2021 49.07 50.26 49.07 50.25 2,504 +1.70(+3.51%)
Oct 13, 2021 48.27 48.54 48.13 48.54 2,967 +2.01(+4.32%)
Oct 12, 2021 45.82 46.62 45.56 46.53 904 +1.09(+2.40%)
Oct 11, 2021 45.65 46.28 45.44 45.44 1,265 -0.88(-1.91%)
Oct 07, 2021 46.33 46.33 46.33 183 +1.39(+3.10%)
Oct 06, 2021 44.58 45.09 44.54 44.93 1,669 +0.73(+1.64%)
Oct 05, 2021 43.51 44.70 43.51 44.21 8,986 +1.46(+3.42%)
Oct 04, 2021 43.58 43.58 42.40 42.75 4,762 -1.65(-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.