Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

38.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 38.49 38.49 38.27 38.31 376 -0.52(-1.34%)
May 28, 2024 39.14 39.14 38.83 38.83 2,578 -1.09(-2.74%)
May 24, 2024 40.00 40.05 39.92 39.92 692 +0.60(+1.53%)
May 23, 2024 40.27 40.27 39.32 39.32 3,150 -0.64(-1.60%)
May 22, 2024 40.04 40.27 39.96 39.96 1,805 +0.05(+0.12%)
May 21, 2024 39.84 39.91 39.84 39.91 331 -0.85(-2.09%)
May 20, 2024 40.20 40.76 40.12 40.76 1,595 +0.43(+1.07%)
May 17, 2024 40.09 40.33 40.09 40.33 751 -0.18(-0.44%)
May 16, 2024 40.75 40.84 40.30 40.51 2,243 -0.12(-0.30%)
May 15, 2024 40.36 40.70 40.30 40.63 1,619 +1.69(+4.34%)
May 14, 2024 39.05 39.34 38.94 38.94 2,398 +0.21(+0.54%)
May 13, 2024 38.86 38.86 38.72 38.73 761 +0.29(+0.75%)
May 10, 2024 38.44 38.44 38.44 38.44 100 +0.09(+0.23%)
May 09, 2024 38.38 38.42 38.34 38.35 1,290 -0.07(-0.19%)
May 08, 2024 38.18 38.42 38.18 38.42 995 -0.48(-1.22%)
May 07, 2024 39.28 39.32 38.90 38.90 2,703 -0.08(-0.21%)
May 06, 2024 38.68 38.98 38.68 38.98 2,279 +1.09(+2.88%)
May 03, 2024 37.89 37.89 37.87 37.89 942 -0.54(-1.41%)
May 02, 2024 38.43 38.43 38.43 38.43 27 +0.48(+1.27%)
May 01, 2024 37.95 37.95 37.95 37.95 247 +0.09(+0.24%)
Apr 30, 2024 37.86 37.86 37.86 37.86 108 -1.63(-4.13%)
Apr 29, 2024 39.49 39.49 39.49 39.49 189 +0.34(+0.86%)
Apr 26, 2024 39.26 39.26 39.16 39.16 1,083 +1.05(+2.74%)
Apr 25, 2024 37.47 38.11 37.47 38.11 506 -0.53(-1.37%)
Apr 24, 2024 38.64 38.64 38.64 38.64 132 -0.18(-0.46%)
Apr 23, 2024 38.82 38.82 38.82 38.82 168 +1.91(+5.17%)
Apr 22, 2024 36.51 37.30 36.24 36.91 1,972 +0.52(+1.43%)
Apr 19, 2024 35.96 36.39 35.96 36.39 1,368 +0.12(+0.33%)
Apr 18, 2024 36.27 36.27 36.27 36.27 144 -0.52(-1.41%)
Apr 17, 2024 37.18 37.18 36.65 36.79 414 -0.72(-1.91%)
Apr 16, 2024 37.38 37.51 37.38 37.51 594 -0.22(-0.60%)
Apr 15, 2024 39.73 39.73 37.73 37.73 1,083 -1.60(-4.07%)
Apr 12, 2024 39.88 39.88 39.33 39.33 4,151 -2.06(-4.98%)
Apr 11, 2024 40.21 41.39 40.21 41.39 1,652 +0.79(+1.95%)
Apr 10, 2024 40.37 40.60 40.22 40.60 853 -0.52(-1.26%)
Apr 09, 2024 40.65 41.12 40.65 41.12 840 +0.58(+1.43%)
Apr 08, 2024 40.60 40.60 40.54 40.54 348 -0.04(-0.10%)
Apr 05, 2024 40.11 40.83 40.11 40.58 1,012 +0.71(+1.78%)
Apr 04, 2024 42.23 42.23 39.83 39.87 2,875 -1.04(-2.53%)
Apr 03, 2024 40.92 41.11 40.91 40.91 1,017 +0.12(+0.28%)
Apr 02, 2024 40.79 40.79 40.79 40.79 47 -0.54(-1.31%)
Apr 01, 2024 41.72 41.89 40.62 41.33 19,802 -0.38(-0.91%)
Mar 28, 2024 42.00 42.00 41.70 41.71 1,691 +0.45(+1.09%)
Mar 27, 2024 41.19 41.26 40.96 41.26 1,741 -0.08(-0.19%)
Mar 26, 2024 41.32 41.62 41.30 41.34 4,086 +0.04(+0.10%)
Mar 25, 2024 41.35 41.55 41.30 41.30 1,470 -0.47(-1.13%)
Mar 22, 2024 41.77 41.77 41.77 41.77 645 -0.75(-1.76%)
Mar 21, 2024 42.70 42.92 42.52 42.52 1,086 +0.43(+1.02%)
Mar 20, 2024 41.24 42.09 41.24 42.09 2,040 +0.96(+2.33%)
Mar 19, 2024 40.35 41.13 40.19 41.13 1,414 -0.34(-0.82%)
Mar 18, 2024 41.57 41.57 41.47 41.47 1,655 +0.01(+0.02%)
Mar 15, 2024 41.46 41.46 41.46 41.46 1,971 -1.33(-3.11%)
Mar 14, 2024 42.99 42.99 42.55 42.79 2,412 -1.37(-3.10%)
Mar 13, 2024 43.79 44.30 43.79 44.16 1,519 -0.05(-0.11%)
Mar 12, 2024 43.62 44.21 43.62 44.21 1,083 +0.62(+1.42%)
Mar 11, 2024 43.18 43.59 42.77 43.59 24,565 +0.26(+0.60%)
Mar 08, 2024 44.48 44.48 43.31 43.33 1,426 -0.92(-2.08%)
Mar 07, 2024 43.78 44.27 43.58 44.25 3,130 +0.90(+2.08%)
Mar 06, 2024 45.03 45.03 43.05 43.35 3,821 +1.13(+2.68%)
Mar 05, 2024 42.96 42.96 41.70 42.22 6,271 -2.18(-4.91%)
Mar 04, 2024 43.91 44.61 43.91 44.40 5,039 -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.