Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	40.68	40.94	40.30	40.30	1,909	+0.23(+0.57%)
Jun 27, 2024	39.71	40.18	39.65	40.07	4,761	+1.78(+4.65%)
Jun 26, 2024	38.51	38.51	38.29	38.29	2,478	-1.25(-3.17%)
Jun 25, 2024	38.65	39.54	38.65	39.54	454	+1.16(+3.02%)
Jun 24, 2024	38.82	38.88	38.38	38.38	1,682	-0.24(-0.62%)
Jun 21, 2024	37.93	38.62	37.93	38.62	1,027	+1.59(+4.30%)
Jun 20, 2024	38.34	38.34	37.03	37.03	1,397	-1.98(-5.08%)
Jun 18, 2024	39.45	39.45	38.56	39.01	2,532	+0.10(+0.25%)
Jun 17, 2024	38.60	38.91	38.60	38.91	300	+0.60(+1.55%)
Jun 14, 2024	38.31	38.31	38.31	38.31	100	-0.09(-0.25%)
Jun 13, 2024	39.21	39.21	38.41	38.41	1,177	-0.34(-0.88%)
Jun 12, 2024	38.72	39.04	38.72	38.75	666	+0.57(+1.48%)
Jun 11, 2024	38.18	38.18	38.18	38.18	34	+0.19(+0.50%)
Jun 10, 2024	37.19	38.00	37.19	38.00	1,083	+1.09(+2.94%)
Jun 07, 2024	36.74	36.91	36.74	36.91	375	+0.03(+0.09%)
Jun 06, 2024	37.05	37.05	36.79	36.88	682	+0.06(+0.16%)
Jun 05, 2024	35.74	36.82	35.74	36.82	1,118	+1.52(+4.32%)
Jun 04, 2024	35.33	35.33	35.29	35.29	1,554	-0.63(-1.75%)
Jun 03, 2024	35.92	35.92	35.92	35.92	484	-0.46(-1.26%)
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%)

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.