Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 64.55 | -0.01 | -0.02% | 64.65 | 65.06 | 64.13 | 3,903 |
| Jun 05 2024 | 64.56 | 0.23 | 0.36% | 64.72 | 64.72 | 63.88 | 5,467 |
| Jun 04 2024 | 64.33 | -0.57 | -0.88% | 64.29 | 64.48 | 63.88 | 5,675 |
| Jun 03 2024 | 64.90 | -0.75 | -1.14% | 65.63 | 65.63 | 63.8801 | 9,350 |
| May 31 2024 | 65.65 | 2.03 | 3.19% | 64.00 | 65.77 | 63.75 | 6,941 |
| May 30 2024 | 63.62 | 0.50 | 0.79% | 63.34 | 64.0745 | 63.2456 | 17,253 |
| May 29 2024 | 63.12 | -1.11 | -1.73% | 63.03 | 63.40 | 62.995 | 11,921 |
| May 28 2024 | 64.23 | -1.44 | -2.19% | 65.35 | 65.36 | 63.99 | 8,209 |
| May 24 2024 | 65.67 | 0.75 | 1.16% | 64.95 | 65.68 | 64.95 | 5,772 |
| May 23 2024 | 64.92 | -1.93 | -2.89% | 66.69 | 66.69 | 64.50 | 22,066 |
| May 22 2024 | 66.85 | -0.83 | -1.23% | 67.08 | 67.87 | 66.61 | 16,876 |
| May 21 2024 | 67.68 | 0.81 | 1.21% | 67.13 | 67.68 | 67.13 | 45,580 |
| May 20 2024 | 66.87 | -1.67 | -2.44% | 68.24 | 68.3204 | 66.87 | 14,297 |
| May 17 2024 | 68.54 | 0.83 | 1.23% | 67.69 | 68.54 | 67.69 | 10,641 |
| May 16 2024 | 67.71 | 0.05 | 0.07% | 67.90 | 68.3059 | 67.71 | 12,204 |
| May 15 2024 | 67.66 | 0.95 | 1.42% | 67.01 | 67.80 | 67.01 | 6,722 |
| May 14 2024 | 66.71 | 0.51 | 0.77% | 66.09 | 66.805 | 66.09 | 7,722 |
| May 13 2024 | 66.20 | -0.49 | -0.73% | 66.89 | 67.08 | 66.20 | 10,312 |
| May 10 2024 | 66.69 | 0.59 | 0.89% | 66.51 | 66.85 | 66.51 | 13,413 |
| May 09 2024 | 66.10 | 0.85 | 1.30% | 64.81 | 66.11 | 64.81 | 4,989 |
| May 08 2024 | 65.25 | 0.53 | 0.82% | 64.20 | 65.35 | 64.20 | 12,515 |
| May 07 2024 | 64.72 | 0.46 | 0.72% | 64.78 | 64.9883 | 64.61 | 11,435 |
| May 06 2024 | 64.26 | 1.47 | 2.34% | 63.61 | 64.28 | 63.545 | 15,511 |
| May 03 2024 | 62.79 | 0.35 | 0.56% | 62.93 | 63.095 | 62.32 | 16,304 |
| May 02 2024 | 62.44 | 0.29 | 0.47% | 62.97 | 62.97 | 61.7907 | 11,263 |
| May 01 2024 | 62.15 | -0.07 | -0.11% | 62.05 | 63.42 | 62.05 | 16,941 |
| Apr 30 2024 | 62.22 | -1.20 | -1.89% | 63.12 | 63.38 | 62.21 | 11,315 |
| Apr 29 2024 | 63.42 | -0.23 | -0.36% | 63.61 | 64.03 | 62.995 | 19,703 |
| Apr 26 2024 | 63.65 | -0.17 | -0.27% | 64.02 | 64.30 | 63.46 | 12,657 |
| Apr 25 2024 | 63.82 | -0.90 | -1.39% | 63.93 | 64.1046 | 62.7912 | 24,810 |
| Apr 24 2024 | 64.7167 | -0.02 | -0.04% | 64.35 | 64.74 | 64.11 | 14,269 |
| Apr 23 2024 | 64.74 | 0.86 | 1.35% | 64.58 | 64.85 | 64.265 | 9,920 |
| Apr 22 2024 | 63.88 | 1.44 | 2.31% | 63.10 | 64.5694 | 62.7351 | 14,910 |
| Apr 19 2024 | 62.44 | 1.69 | 2.78% | 61.17 | 62.44 | 61.17 | 21,836 |
| Apr 18 2024 | 60.75 | 0.45 | 0.75% | 60.81 | 61.655 | 60.58 | 11,925 |
| Apr 17 2024 | 60.30 | 0.24 | 0.40% | 60.37 | 60.91 | 59.8581 | 19,246 |
| Apr 16 2024 | 60.06 | -0.74 | -1.22% | 60.94 | 61.13 | 59.89 | 35,210 |
| Apr 15 2024 | 60.80 | -0.67 | -1.09% | 62.78 | 63.49 | 60.54 | 64,682 |
| Apr 12 2024 | 61.47 | -1.89 | -2.98% | 62.30 | 62.7289 | 61.156 | 38,151 |
| Apr 11 2024 | 63.36 | -0.71 | -1.11% | 64.08 | 64.13 | 62.88 | 13,513 |
| Apr 10 2024 | 64.07 | -2.03 | -3.07% | 65.00 | 65.27 | 63.775 | 27,158 |
| Apr 09 2024 | 66.10 | -0.74 | -1.11% | 67.01 | 67.01 | 65.11 | 22,255 |
| Apr 08 2024 | 66.84 | 0.52 | 0.78% | 66.16 | 67.1098 | 66.16 | 16,516 |
| Apr 05 2024 | 66.32 | 1.13 | 1.73% | 65.31 | 66.60 | 65.31 | 31,904 |
| Apr 04 2024 | 65.19 | -1.41 | -2.12% | 67.48 | 67.9135 | 65.00 | 54,215 |
| Apr 03 2024 | 66.60 | -0.15 | -0.22% | 66.96 | 67.56 | 66.28 | 37,995 |
| Apr 02 2024 | 66.75 | -0.59 | -0.88% | 66.84 | 67.1557 | 66.54 | 14,817 |
| Apr 01 2024 | 67.34 | -0.98 | -1.43% | 68.18 | 68.32 | 67.191 | 43,449 |
| Mar 28 2024 | 68.32 | 0.84 | 1.24% | 67.63 | 68.50 | 67.5554 | 25,114 |
| Mar 27 2024 | 67.48 | 1.51 | 2.29% | 66.45 | 67.48 | 66.30 | 18,510 |
| Mar 26 2024 | 65.97 | 0.29 | 0.44% | 66.16 | 66.34 | 65.90 | 18,839 |
| Mar 25 2024 | 65.68 | -0.30 | -0.45% | 65.71 | 66.1396 | 65.5509 | 7,658 |
| Mar 22 2024 | 65.98 | -1.64 | -2.43% | 67.58 | 68.09 | 65.98 | 20,743 |
| Mar 21 2024 | 67.62 | 1.09 | 1.64% | 66.89 | 67.92 | 66.89 | 26,691 |
| Mar 20 2024 | 66.53 | 1.53 | 2.35% | 64.94 | 66.66 | 64.72 | 40,108 |
| Mar 19 2024 | 65.00 | 0.63 | 0.98% | 64.40 | 65.10 | 64.40 | 13,360 |
| Mar 18 2024 | 64.37 | 0.58 | 0.91% | 64.17 | 64.5699 | 63.85 | 8,467 |
| Mar 15 2024 | 63.79 | -0.08 | -0.13% | 62.93 | 64.2778 | 62.93 | 27,053 |
| Mar 14 2024 | 63.87 | -0.90 | -1.39% | 64.73 | 65.00 | 63.191 | 20,981 |
| Mar 13 2024 | 64.77 | 0.75 | 1.17% | 63.99 | 64.95 | 63.99 | 24,083 |
| Mar 12 2024 | 64.02 | 0.51 | 0.80% | 63.57 | 64.3425 | 63.5433 | 17,862 |
| Mar 11 2024 | 63.51 | 0.26 | 0.41% | 62.99 | 63.57 | 62.61 | 15,403 |
