Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.760 2.760 2.717 2.735 475,354 +0.02(+0.70%)
Mar 29, 2007 2.800 2.800 2.667 2.716 388,044 -0.04(-1.50%)
Mar 28, 2007 2.796 2.802 2.756 2.757 1,040,443 -0.09(-3.05%)
Mar 27, 2007 2.855 2.860 2.837 2.843 41,229 -0.01(-0.48%)
Mar 26, 2007 2.869 2.869 2.807 2.857 50,930 -0.02(-0.73%)
Mar 23, 2007 2.852 2.878 2.852 2.878 58,206 +0.04(+1.26%)
Mar 22, 2007 2.867 2.867 2.842 2.842 169,769 -0.05(-1.60%)
Mar 21, 2007 2.804 2.921 2.795 2.888 227,976 +0.09(+3.32%)
Mar 20, 2007 2.769 2.798 2.769 2.796 14,551 +0.03(+1.04%)
Mar 19, 2007 2.809 2.809 2.767 2.767 97,011 -0.02(-0.80%)
Mar 16, 2007 2.775 2.801 2.775 2.789 599,043 -0.03(-1.23%)
Mar 15, 2007 2.843 2.843 2.798 2.824 613,595 +0.01(+0.46%)
Mar 14, 2007 2.804 2.827 2.756 2.811 509,308 +0.00(+0.01%)
Mar 13, 2007 2.896 2.896 2.807 2.810 252,228 -0.11(-3.81%)
Mar 12, 2007 2.916 2.942 2.912 2.922 48,505 +0.06(+1.96%)
Mar 09, 2007 2.907 2.924 2.826 2.866 84,884 +0.02(+0.81%)
Mar 08, 2007 2.827 2.866 2.827 2.843 167,344 +0.07(+2.57%)
Mar 07, 2007 2.805 2.805 2.771 2.771 344,389 -0.04(-1.37%)
Mar 06, 2007 2.789 2.822 2.764 2.810 266,780 +0.10(+3.77%)
Mar 05, 2007 2.772 2.796 2.708 2.708 101,861 -0.06(-2.13%)
Mar 02, 2007 2.846 2.846 2.762 2.767 521,434 -0.10(-3.43%)
Mar 01, 2007 2.767 2.900 2.767 2.865 126,114 -0.06(-2.18%)
Feb 28, 2007 2.963 2.963 2.906 2.929 278,906 +0.00(+0.11%)
Feb 27, 2007 3.042 3.074 2.920 2.925 441,400 -0.22(-6.93%)
Feb 26, 2007 3.120 3.151 3.120 3.143 58,206 -0.02(-0.51%)
Feb 23, 2007 3.158 3.176 3.150 3.159 150,367 +0.03(+0.83%)
Feb 22, 2007 3.120 3.147 3.095 3.133 346,814 +0.14(+4.61%)
Feb 21, 2007 2.995 2.995 2.984 2.995 26,678 -0.04(-1.35%)
Feb 20, 2007 2.961 3.050 2.961 3.036 133,390 +0.00(+0.02%)
Feb 16, 2007 3.040 3.044 3.035 3.035 308,010 -0.02(-0.60%)
Feb 15, 2007 3.044 3.054 3.044 3.054 14,551 +0.03(+1.15%)
Feb 14, 2007 2.956 3.034 2.950 3.019 84,884 +0.12(+3.98%)
Feb 13, 2007 2.906 2.906 2.890 2.904 41,229 -0.01(-0.40%)
Feb 12, 2007 2.915 2.915 2.915 2.915 2,425 -0.03(-1.04%)
Feb 09, 2007 3.026 3.100 2.945 2.946 225,550 -0.05(-1.72%)
Feb 08, 2007 2.997 2.997 2.997 2.997 24,252 -0.08(-2.63%)
Feb 07, 2007 3.027 3.078 3.002 3.078 87,309 +0.10(+3.21%)
Feb 06, 2007 2.965 2.983 2.928 2.982 63,057 -0.03(-0.96%)
Feb 05, 2007 3.031 3.031 2.993 3.011 70,333 +0.04(+1.37%)
Feb 02, 2007 2.970 2.970 2.970 2.970 60,631 +0.05(+1.79%)
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.