Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ULY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 1.69 | -0.12 | -6.63% | 1.80 | 1.92 | 1.68 | 70,905 |
| Jun 17 2024 | 1.81 | 0.02 | 1.12% | 1.73 | 1.9285 | 1.6704 | 26,200 |
| Jun 14 2024 | 1.79 | -0.15 | -7.73% | 1.93 | 1.93 | 1.78 | 8,479 |
| Jun 13 2024 | 1.94 | 0.15 | 8.38% | 1.71 | 1.94 | 1.62 | 29,183 |
| Jun 12 2024 | 1.79 | 0.03 | 1.70% | 1.73 | 1.9139 | 1.70 | 9,206 |
| Jun 11 2024 | 1.76 | -0.18 | -9.28% | 1.88 | 1.94 | 1.70 | 38,281 |
| Jun 10 2024 | 1.94 | 0.10 | 5.43% | 1.77 | 1.96 | 1.72 | 5,675 |
| Jun 07 2024 | 1.84 | -0.10 | -5.15% | 1.94 | 1.9401 | 1.71 | 24,730 |
| Jun 06 2024 | 1.94 | 0.03 | 1.57% | 1.85 | 1.94 | 1.7611 | 5,672 |
| Jun 05 2024 | 1.91 | 0.16 | 9.15% | 1.76 | 1.99 | 1.75 | 14,327 |
| Jun 04 2024 | 1.7499 | 0.00 | -0.01% | 1.76 | 1.76 | 1.7499 | 438 |
| Jun 03 2024 | 1.75 | -0.10 | -5.41% | 1.85 | 1.85 | 1.75 | 12,168 |
| May 31 2024 | 1.85 | -0.10 | -5.13% | 1.87 | 1.89 | 1.85 | 24,347 |
| May 30 2024 | 1.95 | 0.03 | 1.56% | 1.93 | 2.04 | 1.85 | 10,828 |
| May 29 2024 | 1.92 | 0.01 | 0.52% | 1.94 | 1.955 | 1.91 | 1,436 |
| May 28 2024 | 1.91 | -0.08 | -4.02% | 1.925 | 2.0899 | 1.84 | 18,723 |
| May 24 2024 | 1.99 | -0.06 | -2.93% | 2.05 | 2.05 | 1.95 | 2,177 |
| May 23 2024 | 2.05 | -0.05 | -2.38% | 2.07 | 2.10 | 1.96 | 10,298 |
| May 22 2024 | 2.10 | 0.08 | 3.96% | 2.14 | 2.2044 | 2.04 | 12,506 |
| May 21 2024 | 2.02 | -0.13 | -6.05% | 2.09 | 2.2595 | 1.98 | 23,586 |
| May 20 2024 | 2.15 | -0.27 | -11.16% | 2.38 | 2.38 | 2.12 | 25,046 |
| May 17 2024 | 2.42 | 0.00 | 0.00% | 2.45 | 2.55 | 2.345 | 58,360 |
| May 16 2024 | 2.42 | 0.26 | 12.04% | 2.16 | 2.435 | 2.16 | 25,140 |
| May 15 2024 | 2.16 | 0.09 | 4.35% | 2.07 | 2.333 | 2.07 | 8,440 |
| May 14 2024 | 2.07 | -0.08 | -3.72% | 2.10 | 2.15 | 1.75 | 24,438 |
| May 13 2024 | 2.15 | -0.22 | -9.28% | 2.31 | 2.67 | 2.15 | 54,940 |
| May 10 2024 | 2.37 | 0.06 | 2.60% | 2.34 | 2.3899 | 2.057 | 27,343 |
| May 09 2024 | 2.31 | -0.03 | -1.28% | 2.34 | 2.46 | 2.30 | 41,326 |
| May 08 2024 | 2.34 | 0.25 | 11.96% | 2.24 | 2.48 | 2.13 | 69,451 |
| May 07 2024 | 2.09 | 0.11 | 5.56% | 1.98 | 2.305 | 1.98 | 26,874 |
| May 06 2024 | 1.98 | 0.21 | 11.86% | 1.81 | 2.225 | 1.81 | 73,867 |
| May 03 2024 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 1.70 | 7,863 |
| May 02 2024 | 1.78 | 0.11 | 6.59% | 1.65 | 1.8001 | 1.60 | 27,544 |
| May 01 2024 | 1.67 | 0.05 | 3.09% | 1.63 | 1.68 | 1.60 | 5,674 |
| Apr 30 2024 | 1.62 | -0.09 | -5.26% | 1.75 | 1.75 | 1.61 | 7,611 |
| Apr 29 2024 | 1.71 | 0.08 | 4.91% | 1.60 | 1.75 | 1.60 | 17,199 |
| Apr 26 2024 | 1.63 | -0.03 | -1.81% | 1.67 | 1.73 | 1.57 | 30,172 |
| Apr 25 2024 | 1.66 | 0.01 | 0.61% | 1.60 | 1.72 | 1.60 | 23,371 |
| Apr 24 2024 | 1.65 | 0.01 | 0.61% | 1.68 | 1.71 | 1.62 | 16,890 |
| Apr 23 2024 | 1.64 | -0.01 | -0.61% | 1.63 | 1.6738 | 1.61 | 5,996 |
| Apr 22 2024 | 1.65 | -0.07 | -4.07% | 1.70 | 1.72 | 1.62 | 7,290 |
| Apr 19 2024 | 1.72 | -0.03 | -1.71% | 1.68 | 1.7829 | 1.64 | 18,998 |
| Apr 18 2024 | 1.75 | 0.05 | 2.94% | 1.71 | 1.8025 | 1.61 | 119,492 |
| Apr 17 2024 | 1.70 | 0.08 | 4.94% | 1.63 | 1.71 | 1.61 | 19,282 |
| Apr 16 2024 | 1.62 | -0.02 | -1.22% | 1.60 | 1.71 | 1.60 | 15,597 |
| Apr 15 2024 | 1.64 | -0.10 | -5.75% | 1.74 | 1.81 | 1.64 | 37,248 |
| Apr 12 2024 | 1.74 | -0.02 | -1.14% | 1.80 | 1.80 | 1.695 | 91,712 |
| Apr 11 2024 | 1.76 | -0.06 | -3.30% | 1.82 | 1.83 | 1.66 | 61,566 |
| Apr 10 2024 | 1.82 | 0.06 | 3.41% | 1.79 | 1.83 | 1.72 | 31,732 |
| Apr 09 2024 | 1.76 | 0.09 | 5.39% | 1.80 | 1.80 | 1.72 | 16,892 |
| Apr 08 2024 | 1.67 | -0.12 | -6.81% | 1.76 | 1.76 | 1.67 | 11,866 |
| Apr 05 2024 | 1.792 | 0.12 | 7.31% | 1.75 | 1.80 | 1.655 | 20,762 |
| Apr 04 2024 | 1.67 | 0.03 | 1.83% | 1.72 | 1.72 | 1.5125 | 21,744 |
| Apr 03 2024 | 1.64 | -0.05 | -2.96% | 1.70 | 1.745 | 1.47 | 78,271 |
| Apr 02 2024 | 1.69 | -0.17 | -9.14% | 1.81 | 1.92 | 1.64 | 38,324 |
| Apr 01 2024 | 1.86 | -0.02 | -1.06% | 1.90 | 1.91 | 1.825 | 59,631 |
| Mar 28 2024 | 1.88 | -0.04 | -2.08% | 1.91 | 1.92 | 1.82 | 46,699 |
| Mar 27 2024 | 1.92 | -0.07 | -3.52% | 1.94 | 2.0267 | 1.91 | 16,248 |
| Mar 26 2024 | 1.99 | 0.06 | 3.11% | 1.98 | 2.00 | 1.86 | 30,832 |
| Mar 25 2024 | 1.93 | 0.03 | 1.58% | 1.90 | 1.95 | 1.8701 | 27,877 |
| Mar 22 2024 | 1.90 | -0.05 | -2.56% | 1.88 | 2.01 | 1.87 | 14,830 |
