Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

39.31 +0.10 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.22 39.22 38.91 38.91 2,849 -0.75(-1.89%)
Dec 28, 2023 39.45 39.66 39.45 39.66 1,109 -0.16(-0.40%)
Dec 27, 2023 40.15 40.15 39.52 39.82 674 +0.01(+0.03%)
Dec 26, 2023 39.81 39.81 39.81 39.81 203 +0.19(+0.47%)
Dec 22, 2023 39.67 39.75 39.62 39.62 2,873 +0.25(+0.64%)
Dec 21, 2023 38.68 39.37 38.63 39.37 2,164 +0.71(+1.84%)
Dec 20, 2023 40.00 40.05 38.66 38.66 1,945 -1.47(-3.65%)
Dec 19, 2023 39.83 40.12 39.75 40.12 2,586 +0.58(+1.46%)
Dec 18, 2023 39.40 39.64 39.29 39.55 2,108 +0.28(+0.71%)
Dec 15, 2023 38.67 39.27 38.67 39.27 1,964 +0.94(+2.44%)
Dec 14, 2023 38.33 38.33 38.33 38.33 307 +0.33(+0.87%)
Dec 13, 2023 37.04 38.00 37.04 38.00 554 +0.77(+2.08%)
Dec 12, 2023 37.25 37.25 37.22 37.22 768 +1.06(+2.92%)
Dec 11, 2023 36.08 36.30 36.08 36.17 421 +0.85(+2.40%)
Dec 08, 2023 34.82 35.32 34.82 35.32 678 +0.70(+2.01%)
Dec 07, 2023 34.63 34.63 34.62 34.62 877 -0.00(-0.01%)
Dec 06, 2023 35.85 35.85 34.62 34.63 1,230 -0.05(-0.14%)
Dec 05, 2023 34.68 34.68 34.68 34.68 331 -0.34(-0.97%)
Dec 04, 2023 34.28 35.02 34.28 35.02 1,124 +0.50(+1.44%)
Dec 01, 2023 34.52 34.52 34.52 34.52 340 +0.77(+2.29%)
Nov 30, 2023 33.75 33.75 33.75 33.75 1,399 -0.11(-0.34%)
Nov 29, 2023 33.86 33.86 33.86 33.86 165 +1.20(+3.67%)
Nov 28, 2023 32.48 32.66 32.48 32.66 467 +0.12(+0.37%)
Nov 27, 2023 32.54 32.54 32.54 32.54 103 +0.08(+0.26%)
Nov 24, 2023 32.46 32.46 32.46 32.46 100 +0.25(+0.76%)
Nov 22, 2023 32.21 32.21 32.21 32.21 100 +0.20(+0.62%)
Nov 21, 2023 32.17 32.17 32.02 32.02 1,027 -0.05(-0.16%)
Nov 20, 2023 31.68 32.06 31.68 32.06 1,402 +0.65(+2.06%)
Nov 17, 2023 31.42 31.42 31.42 31.42 207 +0.74(+2.40%)
Nov 16, 2023 30.30 30.68 30.28 30.68 1,179 -0.92(-2.90%)
Nov 15, 2023 31.84 31.87 31.60 31.60 4,889 -0.29(-0.91%)
Nov 14, 2023 31.06 31.89 31.06 31.89 665 +1.97(+6.59%)
Nov 13, 2023 29.84 29.91 29.84 29.91 452 +0.24(+0.80%)
Nov 10, 2023 29.67 29.67 29.67 29.67 509 +1.04(+3.64%)
Nov 09, 2023 28.76 28.76 28.63 28.63 476 -0.26(-0.89%)
Nov 08, 2023 28.98 28.98 28.89 28.89 465 +0.04(+0.14%)
Nov 07, 2023 28.85 28.85 28.85 28.85 309 +0.68(+2.42%)
Nov 06, 2023 27.93 28.17 27.93 28.17 535 -0.33(-1.17%)
Nov 03, 2023 27.90 28.50 27.84 28.50 2,990 +0.70(+2.52%)
Nov 02, 2023 27.78 27.80 27.75 27.80 5,324 +0.41(+1.50%)
Nov 01, 2023 27.34 27.39 27.10 27.39 1,069 +0.08(+0.30%)
Oct 31, 2023 26.95 27.30 26.95 27.30 768 +0.82(+3.11%)
Oct 30, 2023 26.48 26.48 26.48 26.48 154 +0.19(+0.74%)
Oct 27, 2023 26.51 26.51 26.29 26.29 471 -0.02(-0.09%)
Oct 26, 2023 26.31 26.31 26.31 26.31 524 -0.42(-1.56%)
Oct 25, 2023 27.60 27.60 26.73 26.73 1,681 -1.40(-4.97%)
Oct 24, 2023 27.92 28.12 27.82 28.12 766 +0.78(+2.83%)
Oct 23, 2023 27.29 27.63 27.29 27.35 691 -0.33(-1.21%)
Oct 20, 2023 28.05 28.05 27.68 27.68 958 -1.35(-4.66%)
Oct 19, 2023 29.55 29.55 29.04 29.04 250 -0.68(-2.28%)
Oct 18, 2023 30.16 30.16 29.71 29.71 178 -0.64(-2.11%)
Oct 17, 2023 30.58 30.58 30.31 30.35 2,475 -0.02(-0.06%)
Oct 16, 2023 29.66 30.43 29.66 30.37 1,239 +1.04(+3.53%)
Oct 13, 2023 29.44 29.44 29.33 29.33 358 -0.33(-1.10%)
Oct 12, 2023 30.05 30.05 29.66 29.66 375 -0.70(-2.30%)
Oct 11, 2023 30.36 30.36 30.36 30.36 261 +0.23(+0.75%)
Oct 10, 2023 29.80 30.35 29.78 30.13 2,967 +0.36(+1.20%)
Oct 09, 2023 28.86 29.91 28.86 29.77 9,813 +0.61(+2.10%)
Oct 06, 2023 29.28 29.28 29.16 29.16 104 +1.36(+4.90%)
Oct 05, 2023 27.80 27.80 27.80 27.80 177 -0.15(-0.54%)
Oct 04, 2023 27.95 27.95 27.95 27.95 14 +0.21(+0.76%)
Oct 03, 2023 27.74 27.74 27.74 27.74 7 -1.15(-3.97%)
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.