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, 2024 35.37 36.38 35.37 36.38 1,680 +0.23(+0.63%)
May 30, 2024 36.65 36.81 36.15 36.15 2,943 -1.86(-4.89%)
May 29, 2024 38.19 38.19 37.98 38.01 378 -0.52(-1.34%)
May 28, 2024 38.84 38.84 38.53 38.53 2,597 -1.09(-2.74%)
May 24, 2024 39.69 39.74 39.61 39.61 697 +0.60(+1.53%)
May 23, 2024 39.96 39.96 39.02 39.02 3,174 -0.63(-1.60%)
May 22, 2024 39.73 39.96 39.65 39.65 1,818 +0.05(+0.12%)
May 21, 2024 39.53 39.60 39.53 39.60 333 -0.84(-2.09%)
May 20, 2024 39.89 40.45 39.81 40.45 1,607 +0.43(+1.07%)
May 17, 2024 39.78 40.02 39.78 40.02 756 -0.18(-0.44%)
May 16, 2024 40.44 40.53 39.99 40.20 2,260 -0.12(-0.30%)
May 15, 2024 40.05 40.39 39.99 40.32 1,631 +1.68(+4.34%)
May 14, 2024 38.75 39.04 38.64 38.64 2,416 +0.21(+0.54%)
May 13, 2024 38.56 38.56 38.42 38.43 766 +0.29(+0.75%)
May 10, 2024 38.15 38.15 38.15 38.15 100 +0.09(+0.23%)
May 09, 2024 38.09 38.13 38.05 38.06 1,299 -0.07(-0.19%)
May 08, 2024 37.89 38.13 37.89 38.13 1,002 -0.47(-1.22%)
May 07, 2024 38.98 39.02 38.60 38.60 2,723 -0.08(-0.21%)
May 06, 2024 38.38 38.68 38.38 38.68 2,296 +1.08(+2.88%)
May 03, 2024 37.60 37.60 37.58 37.60 949 -0.54(-1.41%)
May 02, 2024 38.14 38.14 38.14 38.14 27 +0.48(+1.27%)
May 01, 2024 37.66 37.66 37.66 37.66 248 +0.09(+0.24%)
Apr 30, 2024 37.57 37.57 37.57 37.57 108 -1.62(-4.13%)
Apr 29, 2024 39.19 39.19 39.19 39.19 190 +0.33(+0.86%)
Apr 26, 2024 38.96 38.96 38.85 38.85 1,091 +1.04(+2.74%)
Apr 25, 2024 37.18 37.82 37.18 37.82 509 -0.53(-1.37%)
Apr 24, 2024 38.34 38.34 38.34 38.34 133 -0.18(-0.46%)
Apr 23, 2024 38.52 38.52 38.52 38.52 169 +1.90(+5.17%)
Apr 22, 2024 36.23 37.01 35.97 36.63 1,987 +0.52(+1.43%)
Apr 19, 2024 35.68 36.11 35.68 36.11 1,378 +0.12(+0.33%)
Apr 18, 2024 35.99 35.99 35.99 35.99 145 -0.52(-1.41%)
Apr 17, 2024 36.89 36.89 36.37 36.51 417 -0.71(-1.91%)
Apr 16, 2024 37.09 37.22 37.09 37.22 598 -0.22(-0.60%)
Apr 15, 2024 39.43 39.43 37.44 37.44 1,091 -1.59(-4.07%)
Apr 12, 2024 39.57 39.57 39.03 39.03 4,183 -2.04(-4.98%)
Apr 11, 2024 39.90 41.07 39.90 41.07 1,664 +0.78(+1.95%)
Apr 10, 2024 40.06 40.29 39.91 40.29 859 -0.52(-1.26%)
Apr 09, 2024 40.34 40.80 40.34 40.80 846 +0.58(+1.43%)
Apr 08, 2024 40.29 40.29 40.23 40.23 350 -0.04(-0.10%)
Apr 05, 2024 39.80 40.51 39.80 40.27 1,019 +0.70(+1.78%)
Apr 04, 2024 41.91 41.91 39.52 39.56 2,897 -1.03(-2.53%)
Apr 03, 2024 40.60 40.80 40.59 40.59 1,024 +0.11(+0.28%)
Apr 02, 2024 40.48 40.48 40.48 40.48 47 -0.54(-1.31%)
Apr 01, 2024 41.40 41.57 40.31 41.01 19,955 -0.38(-0.91%)
Mar 28, 2024 41.68 41.68 41.38 41.39 1,704 +0.45(+1.09%)
Mar 27, 2024 40.87 40.94 40.65 40.94 1,754 -0.08(-0.19%)
Mar 26, 2024 41.00 41.30 40.98 41.02 4,117 +0.04(+0.10%)
Mar 25, 2024 41.03 41.24 40.98 40.98 1,481 -0.47(-1.13%)
Mar 22, 2024 41.45 41.45 41.45 41.45 649 -0.74(-1.76%)
Mar 21, 2024 42.37 42.59 42.19 42.19 1,094 +0.43(+1.02%)
Mar 20, 2024 40.92 41.77 40.92 41.77 2,055 +0.95(+2.33%)
Mar 19, 2024 40.04 40.81 39.88 40.81 1,424 -0.34(-0.82%)
Mar 18, 2024 41.25 41.25 41.15 41.15 1,667 +0.01(+0.02%)
Mar 15, 2024 41.14 41.14 41.14 41.14 1,986 -1.32(-3.11%)
Mar 14, 2024 42.66 42.66 42.22 42.46 2,430 -1.36(-3.10%)
Mar 13, 2024 43.45 43.96 43.45 43.82 1,530 -0.05(-0.11%)
Mar 12, 2024 43.29 43.87 43.29 43.87 1,091 +0.62(+1.42%)
Mar 11, 2024 42.85 43.26 42.44 43.26 24,754 +0.26(+0.60%)
Mar 08, 2024 44.14 44.14 42.98 43.00 1,437 -0.91(-2.08%)
Mar 07, 2024 43.45 43.93 43.24 43.91 3,154 +0.89(+2.08%)
Mar 06, 2024 44.68 44.68 42.72 43.02 3,850 +1.12(+2.68%)
Mar 05, 2024 42.63 42.63 41.38 41.90 6,319 -2.16(-4.91%)
Mar 04, 2024 43.57 44.27 43.57 44.06 5,077 -0.38(-0.85%)
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.