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 (%)
Sep 30, 2022 23.85 23.85 23.85 23.85 163 -0.41(-1.68%)
Sep 29, 2022 24.25 24.25 24.25 24.25 105 -0.80(-3.21%)
Sep 28, 2022 25.20 25.20 25.06 25.06 2,398 +0.91(+3.77%)
Sep 27, 2022 24.61 24.62 23.82 24.15 2,901 +0.31(+1.28%)
Sep 26, 2022 24.58 24.58 23.79 23.84 2,161 -0.31(-1.29%)
Sep 23, 2022 24.45 25.75 24.12 24.15 2,328 -0.93(-3.71%)
Sep 22, 2022 26.04 26.04 25.08 25.08 2,250 -1.48(-5.57%)
Sep 21, 2022 27.14 27.78 26.56 26.56 2,231 -0.29(-1.07%)
Sep 20, 2022 27.07 27.07 26.85 26.85 776 -0.70(-2.55%)
Sep 19, 2022 26.88 27.55 26.88 27.55 1,951 +0.74(+2.76%)
Sep 16, 2022 27.18 27.18 26.45 26.81 776 -1.48(-5.23%)
Sep 15, 2022 28.21 28.29 28.01 28.29 687 -0.88(-3.01%)
Sep 14, 2022 29.17 29.17 29.17 29.17 150 -0.08(-0.27%)
Sep 13, 2022 30.17 30.37 29.25 29.25 8,327 -2.96(-9.19%)
Sep 12, 2022 31.59 32.38 31.59 32.21 3,147 +1.10(+3.52%)
Sep 09, 2022 30.78 31.11 30.75 31.11 2,449 +2.36(+8.20%)
Sep 08, 2022 28.18 28.76 28.17 28.76 3,464 +0.70(+2.50%)
Sep 07, 2022 27.30 28.05 27.30 28.05 883 +0.94(+3.45%)
Sep 06, 2022 27.42 27.42 26.67 27.12 3,595 -0.29(-1.07%)
Sep 02, 2022 27.73 28.72 27.41 27.41 4,109 -0.38(-1.37%)
Sep 01, 2022 29.59 29.59 27.25 27.79 1,714 -2.29(-7.62%)
Aug 31, 2022 31.43 31.47 30.02 30.09 6,267 -0.61(-1.97%)
Aug 30, 2022 31.42 31.42 30.19 30.69 6,212 -0.21(-0.69%)
Aug 29, 2022 30.90 30.90 30.90 30.90 778 -0.64(-2.02%)
Aug 26, 2022 33.36 33.36 31.54 31.54 419 -1.96(-5.86%)
Aug 25, 2022 33.39 33.66 33.39 33.51 1,134 +0.66(+2.02%)
Aug 24, 2022 32.71 33.22 32.71 32.84 964 +0.18(+0.55%)
Aug 23, 2022 32.55 33.16 32.55 32.66 3,955 +0.97(+3.06%)
Aug 22, 2022 31.72 31.72 31.69 31.69 1,537 -1.32(-4.00%)
Aug 19, 2022 32.64 33.02 32.60 33.02 7,644 -1.68(-4.84%)
Aug 18, 2022 34.70 34.70 34.70 34.70 159 +0.44(+1.28%)
Aug 17, 2022 34.22 34.56 34.22 34.26 964 -1.32(-3.71%)
Aug 16, 2022 34.76 35.62 34.38 35.57 9,965 +0.02(+0.06%)
Aug 15, 2022 35.55 35.55 35.55 35.55 534 +0.56(+1.60%)
Aug 12, 2022 34.70 34.99 34.44 34.99 506 +1.24(+3.67%)
Aug 11, 2022 35.42 35.42 33.69 33.75 2,548 -1.02(-2.93%)
Aug 10, 2022 34.30 34.77 34.30 34.77 2,248 +2.69(+8.38%)
Aug 09, 2022 32.10 32.12 32.08 32.08 857 -0.82(-2.49%)
Aug 08, 2022 33.31 33.84 32.90 32.90 2,401 +0.13(+0.40%)
Aug 05, 2022 32.44 32.77 32.44 32.77 2,251 +1.11(+3.50%)
Aug 04, 2022 32.62 32.62 31.07 31.66 2,236 -1.03(-3.15%)
Aug 03, 2022 31.74 32.69 31.74 32.69 1,455 +2.59(+8.62%)
Aug 02, 2022 30.10 30.10 30.10 30.10 1,695 +0.50(+1.69%)
Aug 01, 2022 28.53 29.60 28.53 29.60 3,562 +0.10(+0.33%)
Jul 29, 2022 28.87 29.50 28.87 29.50 477 +0.36(+1.25%)
Jul 28, 2022 28.69 29.19 28.13 29.14 2,751 +0.82(+2.89%)
Jul 27, 2022 28.05 28.32 27.47 28.32 2,293 +0.98(+3.60%)
Jul 26, 2022 27.34 27.33 27.33 27.33 1,120 -2.40(-8.07%)
Jul 25, 2022 29.68 29.73 29.67 29.73 811 -0.86(-2.81%)
Jul 22, 2022 30.59 30.59 30.59 30.59 173 -1.10(-3.46%)
Jul 21, 2022 31.69 31.69 31.69 31.69 98 +1.19(+3.91%)
Jul 20, 2022 30.69 30.72 30.50 30.50 604 +1.18(+4.02%)
Jul 19, 2022 28.96 29.32 28.96 29.32 681 +1.21(+4.30%)
Jul 18, 2022 28.11 28.11 28.11 28.11 1,277 +0.12(+0.44%)
Jul 15, 2022 27.85 27.99 27.85 27.99 1,178 +1.23(+4.61%)
Jul 14, 2022 27.14 27.14 26.14 26.75 23,157 -1.45(-5.14%)
Jul 13, 2022 27.04 28.20 27.04 28.20 6,188 +0.38(+1.38%)
Jul 12, 2022 29.99 29.99 27.82 27.82 2,602 -2.21(-7.35%)
Jul 11, 2022 29.62 30.28 29.62 30.03 3,731 -1.18(-3.77%)
Jul 08, 2022 31.22 31.22 31.17 31.20 1,019 +0.09(+0.29%)
Jul 07, 2022 30.75 31.11 30.75 31.11 2,466 +1.28(+4.30%)
Jul 06, 2022 29.83 29.83 29.83 29.83 4,597 +0.33(+1.10%)
Jul 05, 2022 27.01 29.51 27.01 29.51 2,025 +1.10(+3.85%)
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.