Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

40.30 +0.23 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 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%)
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.