Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

38.48 -1.37 (-3.44%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 31.47 31.59 30.84 30.84 1,054 -1.58(-4.88%)
May 27, 2022 31.31 32.43 31.31 32.43 3,955 +1.82(+5.94%)
May 26, 2022 30.09 30.61 30.09 30.61 7,184 +1.55(+5.34%)
May 25, 2022 28.05 29.09 28.05 29.06 1,009 +1.03(+3.68%)
May 24, 2022 27.90 28.16 27.90 28.03 589 -1.46(-4.96%)
May 23, 2022 29.12 29.49 29.12 29.49 3,210 +1.43(+5.10%)
May 20, 2022 28.19 28.46 26.96 28.06 6,852 +0.94(+3.48%)
May 19, 2022 26.55 27.19 25.13 27.11 9,905 +0.17(+0.63%)
May 18, 2022 28.75 28.75 26.43 26.94 1,872 -2.50(-8.48%)
May 17, 2022 30.07 30.07 29.33 29.44 7,160 +0.72(+2.51%)
May 16, 2022 29.59 29.59 28.72 28.72 1,947 -1.42(-4.72%)
May 13, 2022 29.00 30.20 29.00 30.14 6,062 +2.39(+8.61%)
May 12, 2022 28.32 28.32 27.75 27.75 10,145 +0.54(+1.99%)
May 11, 2022 28.92 29.05 27.21 27.21 4,175 -1.63(-5.65%)
May 10, 2022 29.15 29.15 27.66 28.84 15,482 +0.37(+1.30%)
May 09, 2022 31.21 31.21 28.46 28.46 1,350 -3.80(-11.79%)
May 06, 2022 34.71 34.72 32.27 32.27 7,941 -3.11(-8.79%)
May 05, 2022 35.76 36.63 35.38 35.38 564 -4.32(-10.88%)
May 04, 2022 38.94 39.70 36.94 39.70 2,654 +0.70(+1.80%)
May 03, 2022 39.52 39.52 39.00 39.00 182 -0.71(-1.78%)
May 02, 2022 39.70 39.70 39.70 39.70 643 +1.14(+2.95%)
Apr 29, 2022 40.17 40.17 38.57 38.57 3,725 -3.12(-7.48%)
Apr 28, 2022 41.68 41.68 41.68 41.68 114 +1.73(+4.32%)
Apr 27, 2022 40.71 40.71 39.96 39.96 8,354 -1.18(-2.87%)
Apr 26, 2022 41.36 41.36 41.14 41.14 1,663 -3.19(-7.19%)
Apr 25, 2022 44.32 44.32 44.32 44.32 554 +2.20(+5.21%)
Apr 22, 2022 44.08 44.08 42.13 42.13 1,007 -1.91(-4.33%)
Apr 21, 2022 48.03 48.09 43.99 44.04 3,308 -2.90(-6.17%)
Apr 20, 2022 46.86 46.98 46.86 46.93 1,463 +1.01(+2.21%)
Apr 18, 2022 45.92 206 -2.62(-5.41%)
Apr 14, 2022 49.52 49.74 48.54 48.54 895 -1.29(-2.59%)
Apr 13, 2022 49.84 49.84 49.83 49.83 616 +2.85(+6.08%)
Apr 12, 2022 48.25 48.25 46.98 46.98 1,665 +0.15(+0.32%)
Apr 11, 2022 45.47 47.34 45.47 46.83 1,793 +0.74(+1.61%)
Apr 08, 2022 46.82 46.82 46.09 46.09 1,489 -1.21(-2.55%)
Apr 07, 2022 46.42 47.29 46.32 47.29 5,084 +0.98(+2.11%)
Apr 06, 2022 47.86 47.86 45.66 46.32 2,899 -2.85(-5.80%)
Apr 05, 2022 51.29 51.29 49.17 49.17 617 -2.06(-4.02%)
Apr 04, 2022 51.13 51.23 50.96 51.23 1,300 +1.37(+2.76%)
Apr 01, 2022 49.92 49.92 49.39 49.86 1,566 +0.18(+0.35%)
Mar 31, 2022 49.46 50.67 49.46 49.68 6,944 -0.20(-0.41%)
Mar 30, 2022 50.59 50.59 49.88 49.88 604 -0.93(-1.83%)
Mar 29, 2022 49.39 50.92 49.39 50.81 1,200 +2.12(+4.35%)
Mar 28, 2022 52.60 52.60 48.69 48.69 5,075 -0.34(-0.69%)
Mar 25, 2022 50.38 50.38 48.11 49.03 2,557 -0.55(-1.11%)
Mar 24, 2022 47.47 49.58 47.47 49.58 5,871 +0.62(+1.27%)
Mar 23, 2022 47.87 50.04 47.75 48.96 7,403 +0.50(+1.04%)
Mar 22, 2022 47.34 48.78 47.15 48.45 6,030 +2.96(+6.52%)
Mar 21, 2022 46.94 46.94 44.02 45.49 8,122 -0.59(-1.27%)
Mar 18, 2022 44.39 46.09 44.39 46.08 9,372 +2.27(+5.17%)
Mar 17, 2022 42.71 43.81 42.71 43.81 1,368 +2.63(+6.38%)
Mar 16, 2022 41.19 41.19 41.19 41.19 1,123 +1.53(+3.86%)
Mar 15, 2022 39.63 39.66 39.63 39.66 400 +1.30(+3.39%)
Mar 14, 2022 41.17 41.17 38.35 38.35 3,270 -4.41(-10.31%)
Mar 11, 2022 42.76 42.76 42.76 42.76 765 -0.07(-0.16%)
Mar 10, 2022 43.07 43.14 42.70 42.83 1,196 +0.13(+0.30%)
Mar 09, 2022 41.90 42.72 41.54 42.70 5,457 +1.99(+4.89%)
Mar 08, 2022 41.53 41.53 40.71 40.71 4,212 -1.46(-3.46%)
Mar 07, 2022 42.80 43.10 42.17 42.17 7,382 -1.80(-4.10%)
Mar 04, 2022 45.03 45.09 43.03 43.97 12,872 -1.20(-2.65%)
Mar 03, 2022 47.24 47.24 45.17 45.17 7,606 -1.24(-2.66%)
Mar 02, 2022 45.22 46.44 45.00 46.41 4,562 +1.11(+2.45%)
Mar 01, 2022 45.63 46.44 45.08 45.30 13,253 +0.53(+1.19%)
Feb 28, 2022 42.37 45.08 42.37 44.77 7,080 +2.47(+5.83%)
Feb 25, 2022 41.01 42.45 41.23 42.30 9,649 +1.10(+2.67%)
Feb 24, 2022 35.19 41.23 35.19 41.20 6,815 +2.76(+7.17%)
Feb 18, 2022 38.44 1,330 -3.34(-8.00%)
Feb 17, 2022 41.79 41.79 41.79 41.79 658 -0.24(-0.56%)
Feb 16, 2022 42.02 42.02 42.02 42.02 307 +0.45(+1.09%)
Feb 15, 2022 41.57 41.57 41.57 41.57 2,477 +0.59(+1.44%)
Feb 14, 2022 40.98 40.98 40.98 40.98 1,919 +0.30(+0.73%)
Feb 11, 2022 42.59 42.79 40.68 40.68 2,965 -3.65(-8.23%)
Feb 10, 2022 43.89 44.33 43.89 44.33 1,887 +1.59(+3.72%)
Feb 09, 2022 42.74 42.74 42.74 42.74 670 +1.75(+4.26%)
Feb 08, 2022 41.00 41.00 41.00 41.00 579 +0.01(+0.02%)
Feb 07, 2022 40.54 41.33 40.54 40.99 3,353 +0.25(+0.61%)
Feb 04, 2022 39.29 40.96 39.29 40.74 2,912 +1.33(+3.38%)
Feb 03, 2022 39.59 39.59 39.40 39.41 1,547 -1.13(-2.79%)
Feb 02, 2022 40.54 40.54 40.54 40.54 867 -0.32(-0.77%)
Feb 01, 2022 41.23 41.23 40.86 40.86 1,032 +3.81(+10.28%)
Jan 28, 2022 35.67 37.05 35.67 37.05 1,025 +0.95(+2.62%)
Jan 27, 2022 36.11 36.11 36.11 36.11 838 -2.78(-7.15%)
Jan 26, 2022 38.89 38.89 38.89 38.89 1,398 +1.40(+3.74%)
Jan 25, 2022 38.13 38.13 37.29 37.49 5,055 -2.79(-6.93%)
Jan 24, 2022 37.61 40.28 36.18 40.28 4,560 +0.99(+2.51%)
Jan 21, 2022 40.91 41.23 39.29 39.29 13,530 -2.86(-6.79%)
Jan 20, 2022 43.33 43.33 42.15 42.15 2,882 +0.56(+1.35%)
Jan 19, 2022 42.01 42.01 41.59 41.59 7,832 -0.03(-0.07%)
Jan 18, 2022 41.75 42.24 41.62 41.62 3,496 -1.34(-3.12%)
Jan 14, 2022 42.96 0 -1.00(-2.27%)
Jan 13, 2022 45.01 45.01 43.45 43.96 8,349 -2.52(-5.41%)
Jan 12, 2022 46.47 46.47 46.47 46.47 1,049 +0.28(+0.60%)
Jan 11, 2022 45.63 46.20 45.63 46.20 912 +1.70(+3.82%)
Jan 10, 2022 43.09 44.50 42.36 44.50 5,232 +0.80(+1.82%)
Jan 07, 2022 45.42 45.43 43.66 43.70 2,541 -0.77(-1.73%)
Jan 06, 2022 43.30 45.42 43.30 44.47 7,449 +0.25(+0.57%)
Jan 05, 2022 46.50 46.62 44.22 44.22 3,095 -3.48(-7.29%)
Jan 04, 2022 49.21 49.21 45.84 47.70 5,261 -1.56(-3.16%)
Jan 03, 2022 50.47 50.47 48.67 49.26 3,765 -1.73(-3.39%)
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%)
Oct 01, 2021 43.50 44.06 43.44 44.06 3,525 +0.45(+1.03%)
Sep 30, 2021 44.26 44.58 43.61 43.61 1,772 -0.17(-0.38%)
Sep 29, 2021 43.77 44.14 43.53 43.78 3,622 -0.20(-0.44%)
Sep 28, 2021 45.14 45.14 43.97 43.97 2,861 -2.85(-6.09%)
Sep 27, 2021 48.06 48.06 46.36 46.82 2,628 -0.97(-2.02%)
Sep 24, 2021 47.55 47.79 47.55 47.79 670 -0.02(-0.04%)
Sep 23, 2021 47.12 47.87 47.12 47.81 1,386 +1.19(+2.54%)
Sep 22, 2021 45.96 46.62 45.96 46.62 1,112 +0.96(+2.10%)
Sep 21, 2021 46.08 46.22 45.66 45.66 3,628 -0.12(-0.27%)
Sep 20, 2021 46.17 46.35 44.88 45.79 2,687 -1.65(-3.49%)
Sep 17, 2021 47.22 47.44 47.22 47.44 371 -0.81(-1.68%)
Sep 16, 2021 47.78 48.25 47.48 48.25 958 +0.57(+1.19%)
Sep 15, 2021 47.46 47.68 47.46 47.68 1,181 +0.45(+0.95%)
Sep 14, 2021 47.71 47.78 47.23 47.23 2,846 -0.09(-0.19%)
Sep 13, 2021 46.98 47.33 46.56 47.33 2,686 -0.26(-0.55%)
Sep 10, 2021 49.47 49.47 47.59 47.59 2,852 -1.24(-2.53%)
Sep 09, 2021 48.75 49.51 48.75 48.82 3,280 -0.24(-0.49%)
Sep 08, 2021 49.41 49.41 49.03 49.07 1,323 -0.56(-1.14%)
Sep 07, 2021 51.50 51.50 49.28 49.63 14,434 -1.07(-2.12%)
Sep 03, 2021 50.67 50.85 50.67 50.70 8,334 +1.69(+3.46%)
Sep 01, 2021 49.01 49.01 49.01 1,438 +0.08(+0.17%)
Aug 31, 2021 49.21 49.21 48.77 48.93 4,016 -0.53(-1.07%)
Aug 30, 2021 48.97 49.91 48.97 49.45 11,273 +0.56(+1.15%)
Aug 27, 2021 48.61 48.94 47.92 48.89 3,374 +0.83(+1.72%)
Aug 26, 2021 48.15 48.35 47.99 48.06 4,808 +0.17(+0.35%)
Aug 25, 2021 46.93 48.18 46.93 47.90 6,852 +1.52(+3.28%)
Aug 24, 2021 45.51 46.39 45.51 46.38 3,352 +2.01(+4.54%)
Aug 23, 2021 43.87 44.42 43.87 44.36 4,058 +1.31(+3.03%)
Aug 20, 2021 42.94 43.06 42.94 43.06 697 +0.87(+2.07%)
Aug 19, 2021 41.85 42.50 41.85 42.18 790 +0.36(+0.85%)
Aug 18, 2021 42.21 42.21 41.83 41.83 1,634 -1.31(-3.04%)
Aug 16, 2021 43.14 43.14 43.14 221 -0.89(-2.03%)
Aug 13, 2021 44.03 44.03 44.03 44.03 292 +0.41(+0.93%)
Aug 12, 2021 43.37 43.62 43.37 43.62 895 +1.15(+2.71%)
Aug 11, 2021 43.02 43.02 42.47 42.47 878 -0.37(-0.86%)
Aug 10, 2021 44.22 44.22 42.77 42.84 4,467 -1.02(-2.33%)
Aug 09, 2021 43.54 44.04 43.54 43.86 1,506 +0.26(+0.60%)
Aug 06, 2021 43.37 43.71 43.37 43.60 1,262 -1.46(-3.23%)
Aug 05, 2021 44.94 45.05 44.94 45.05 295 +0.08(+0.17%)
Aug 04, 2021 44.42 45.00 44.42 44.98 1,367 +0.30(+0.68%)
Aug 03, 2021 45.18 45.18 44.14 44.67 2,348 -0.06(-0.14%)
Aug 02, 2021 44.99 45.12 43.86 44.74 7,185 +0.49(+1.11%)
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%)
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.