Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 3.576 3.621 3.547 3.605 835,483 +0.09(+2.51%)
Nov 25, 2015 3.500 3.543 3.500 3.516 6,793 +0.02(+0.66%)
Nov 24, 2015 3.418 3.494 3.418 3.493 53,850 +0.05(+1.47%)
Nov 23, 2015 3.499 3.499 3.415 3.443 74,704 -0.06(-1.64%)
Nov 20, 2015 3.509 3.510 3.500 3.500 90,033 +0.00(+0.10%)
Nov 19, 2015 3.382 3.492 3.379 3.497 86,748 +0.08(+2.28%)
Nov 18, 2015 3.328 3.419 3.328 3.419 160,357 +0.12(+3.71%)
Nov 17, 2015 3.255 3.298 3.234 3.296 38,969 +0.08(+2.46%)
Nov 16, 2015 3.180 3.228 3.179 3.217 31,106 +0.04(+1.39%)
Nov 13, 2015 3.186 3.240 3.155 3.173 58,230 -0.04(-1.22%)
Nov 12, 2015 3.255 3.282 3.209 3.212 124,772 -0.09(-2.59%)
Nov 11, 2015 3.310 3.351 3.298 3.298 97,872 +0.00(+0.05%)
Nov 10, 2015 3.355 3.355 3.278 3.296 102,649 -0.12(-3.43%)
Nov 09, 2015 3.510 3.510 3.381 3.413 141,097 -0.08(-2.39%)
Nov 06, 2015 3.409 3.497 3.409 3.497 262,634 +0.14(+4.08%)
Nov 05, 2015 3.432 3.432 3.359 3.359 20,679 -0.07(-2.11%)
Nov 04, 2015 3.428 3.432 3.420 3.432 21,176 +0.00(+0.06%)
Nov 03, 2015 3.355 3.437 3.355 3.430 81,174 +0.04(+1.08%)
Nov 02, 2015 3.341 3.393 3.341 3.393 36,605 +0.06(+1.94%)
Oct 30, 2015 3.295 3.336 3.295 3.329 51,984 +0.03(+1.01%)
Oct 29, 2015 3.351 3.351 3.295 3.295 116,062 -0.12(-3.59%)
Oct 28, 2015 3.406 3.435 3.403 3.418 63,356 +0.07(+2.03%)
Oct 27, 2015 3.376 3.383 3.345 3.350 46,534 -0.06(-1.77%)
Oct 26, 2015 3.536 3.536 3.408 3.410 91,725 -0.10(-2.85%)
Oct 23, 2015 3.495 3.536 3.416 3.510 201,442 +0.10(+3.04%)
Oct 22, 2015 3.313 3.428 3.313 3.406 94,637 +0.13(+3.92%)
Oct 21, 2015 3.242 3.278 3.242 3.278 31,081 +0.09(+2.78%)
Oct 20, 2015 3.195 3.202 3.177 3.189 81,995 -0.03(-1.04%)
Oct 19, 2015 3.215 3.223 3.189 3.223 62,087 +0.02(+0.63%)
Oct 16, 2015 3.214 3.214 3.134 3.202 53,577 +0.01(+0.40%)
Oct 15, 2015 3.175 3.214 3.143 3.189 136,667 +0.05(+1.65%)
Oct 14, 2015 2.939 3.138 2.915 3.138 157,968 +0.18(+6.03%)
Oct 13, 2015 2.959 2.959 2.959 2.959 6,544 -0.04(-1.47%)
Oct 12, 2015 2.996 3.016 2.996 3.003 16,050 +0.00(+0.03%)
Oct 09, 2015 3.009 3.039 3.003 3.003 45,837 +0.03(+0.97%)
Oct 08, 2015 3.014 3.014 2.969 2.974 49,471 -0.04(-1.28%)
Oct 07, 2015 2.962 3.047 2.939 3.012 132,014 +0.16(+5.58%)
Oct 06, 2015 2.921 2.921 2.853 2.853 77,790 -0.08(-2.67%)
Oct 05, 2015 2.893 2.933 2.883 2.932 126,315 +0.19(+6.81%)
Oct 02, 2015 2.737 2.745 2.737 2.745 10,252 +0.06(+2.29%)
Oct 01, 2015 2.632 2.683 2.619 2.683 18,588 -0.09(-3.34%)
Sep 30, 2015 2.773 2.776 2.747 2.776 44,494 +0.20(+7.65%)
Sep 29, 2015 2.610 2.612 2.576 2.579 108,273 +0.03(+1.07%)
Sep 28, 2015 2.618 2.618 2.551 2.551 90,854 -0.08(-3.22%)
Sep 25, 2015 2.694 2.705 2.636 2.636 60,768 +0.01(+0.47%)
Sep 24, 2015 2.612 2.646 2.511 2.624 234,863 -0.02(-0.77%)
Sep 23, 2015 2.688 2.688 2.644 2.644 61,813 -0.02(-0.72%)
Sep 22, 2015 2.712 2.715 2.645 2.663 171,506 -0.11(-3.95%)
Sep 21, 2015 2.814 2.839 2.756 2.773 117,108 -0.00(-0.17%)
Sep 18, 2015 2.871 2.871 2.771 2.778 283,936 -0.17(-5.71%)
Sep 17, 2015 2.933 2.956 2.913 2.946 94,811 +0.02(+0.59%)
Sep 16, 2015 2.966 2.966 2.886 2.928 100,684 -0.01(-0.46%)
Sep 15, 2015 2.891 2.942 2.891 2.942 24,685 +0.08(+2.82%)
Sep 14, 2015 2.866 2.891 2.843 2.861 78,835 +0.00(+0.10%)
Sep 11, 2015 2.817 2.858 2.779 2.858 46,932 -0.04(-1.29%)
Sep 10, 2015 2.828 2.896 2.828 2.896 22,072 +0.05(+1.79%)
Sep 09, 2015 2.970 2.984 2.823 2.845 102,500 -0.06(-1.98%)
Sep 08, 2015 2.837 2.905 2.812 2.902 290,505 +0.21(+7.65%)
Sep 04, 2015 2.749 2.696 2.696 2.696 84,608 -0.08(-2.78%)
Sep 03, 2015 2.782 2.845 2.713 2.773 191,588 +0.08(+3.15%)
Sep 02, 2015 2.605 2.715 2.605 2.688 82,816 +0.12(+4.71%)
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.