Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.13 18.44 17.46 18.01 284,907 -0.56(-3.01%)
Oct 29, 2020 17.84 19.03 17.84 18.57 461,204 +0.77(+4.34%)
Oct 28, 2020 18.37 18.53 17.76 17.80 256,127 -1.35(-7.03%)
Oct 27, 2020 19.56 19.64 19.00 19.14 139,464 -0.14(-0.71%)
Oct 26, 2020 19.89 20.04 18.80 19.28 513,668 -0.95(-4.71%)
Oct 23, 2020 20.33 20.33 19.81 20.23 90,688 -0.34(-1.65%)
Oct 22, 2020 20.61 20.75 20.07 20.57 79,115 +0.00(+0.00%)
Oct 21, 2020 21.04 21.08 20.57 20.57 89,629 -0.47(-2.25%)
Oct 20, 2020 21.20 21.32 20.88 21.05 103,902 +0.04(+0.18%)
Oct 19, 2020 21.61 21.81 20.83 21.01 145,720 -0.30(-1.40%)
Oct 16, 2020 21.74 21.75 21.29 21.31 77,847 -0.16(-0.73%)
Oct 15, 2020 20.96 21.57 20.78 21.46 185,695 -0.12(-0.58%)
Oct 14, 2020 22.06 22.09 21.38 21.59 94,123 -0.29(-1.31%)
Oct 13, 2020 21.92 22.14 21.58 21.87 167,156 +0.09(+0.40%)
Oct 12, 2020 21.56 22.00 21.43 21.79 220,401 +0.72(+3.42%)
Oct 09, 2020 21.09 21.18 20.85 21.07 154,090 +0.38(+1.83%)
Oct 08, 2020 20.69 20.79 20.49 20.69 118,348 +0.31(+1.52%)
Oct 07, 2020 20.32 20.45 20.14 20.38 115,732 +0.76(+3.87%)
Oct 06, 2020 19.76 20.53 19.47 19.62 177,059 -0.08(-0.41%)
Oct 05, 2020 18.89 19.71 18.89 19.70 107,999 +1.22(+6.61%)
Oct 02, 2020 18.73 19.35 18.48 18.48 229,531 -1.23(-6.23%)
Oct 01, 2020 19.58 19.80 19.31 19.71 182,577 +0.73(+3.86%)
Sep 30, 2020 18.74 19.39 18.74 18.97 116,206 +0.15(+0.82%)
Sep 29, 2020 18.66 19.11 18.63 18.82 135,644 +0.16(+0.88%)
Sep 28, 2020 18.30 18.66 17.91 18.66 201,750 +0.91(+5.11%)
Sep 25, 2020 17.09 17.83 16.72 17.75 148,472 +0.68(+4.00%)
Sep 24, 2020 16.52 17.50 16.52 17.07 153,825 +0.32(+1.89%)
Sep 23, 2020 17.63 17.80 16.62 16.75 713,733 -0.90(-5.11%)
Sep 22, 2020 17.48 17.68 16.84 17.65 93,810 +0.42(+2.43%)
Sep 21, 2020 16.40 17.23 16.30 17.23 231,719 +0.08(+0.46%)
Sep 18, 2020 17.90 17.90 16.67 17.15 242,783 -0.50(-2.84%)
Sep 17, 2020 16.77 17.75 16.72 17.65 228,906 -0.06(-0.32%)
Sep 16, 2020 18.30 18.31 17.71 17.71 114,409 -0.40(-2.22%)
Sep 15, 2020 18.09 18.36 17.97 18.11 139,498 +0.47(+2.67%)
Sep 14, 2020 17.62 17.93 17.38 17.64 386,639 +0.77(+4.55%)
Sep 11, 2020 17.30 17.56 16.46 16.87 268,065 -0.07(-0.43%)
Sep 10, 2020 17.89 18.04 16.82 16.95 197,184 -0.57(-3.27%)
Sep 09, 2020 17.34 17.77 16.88 17.52 181,598 +1.08(+6.55%)
Sep 08, 2020 16.66 17.61 16.44 16.44 307,079 -1.70(-9.39%)
Sep 04, 2020 18.18 18.88 16.81 18.15 475,936 -0.42(-2.28%)
Sep 03, 2020 20.50 20.50 18.32 18.57 421,171 -2.51(-11.91%)
Sep 02, 2020 20.62 21.34 20.19 21.08 235,937 +1.19(+5.96%)
Sep 01, 2020 19.30 19.96 19.20 19.90 131,889 +0.73(+3.80%)
Aug 31, 2020 19.06 19.51 18.80 19.17 109,240 +0.18(+0.97%)
Aug 28, 2020 18.39 18.99 18.23 18.98 118,382 +0.82(+4.53%)
Aug 27, 2020 18.63 18.68 17.94 18.16 114,509 -0.38(-2.04%)
Aug 26, 2020 18.51 18.66 18.39 18.54 130,079 +0.07(+0.38%)
Aug 25, 2020 18.13 18.49 18.13 18.47 85,612 +0.33(+1.83%)
Aug 24, 2020 18.21 18.30 17.88 18.14 180,935 +0.24(+1.32%)
Aug 21, 2020 17.53 17.90 17.35 17.90 113,566 +0.43(+2.44%)
Aug 20, 2020 17.32 17.67 17.21 17.48 147,772 -0.13(-0.75%)
Aug 19, 2020 17.94 17.94 17.53 17.61 98,092 -0.22(-1.24%)
Aug 18, 2020 18.14 18.21 17.77 17.83 96,226 -0.16(-0.90%)
Aug 17, 2020 17.74 18.17 17.74 17.99 97,326 +0.56(+3.20%)
Aug 14, 2020 17.63 17.79 17.37 17.43 44,945 +0.06(+0.36%)
Aug 13, 2020 17.87 17.87 17.26 17.37 66,594 -0.39(-2.22%)
Aug 12, 2020 16.87 17.82 16.81 17.77 114,942 +1.23(+7.41%)
Aug 11, 2020 16.95 17.24 16.47 16.54 97,871 -0.50(-2.94%)
Aug 10, 2020 17.10 17.20 16.52 17.04 96,712 +0.09(+0.52%)
Aug 07, 2020 17.33 17.48 16.58 16.95 145,670 -0.42(-2.43%)
Aug 06, 2020 17.38 17.38 17.02 17.37 61,386 -0.00(-0.03%)
Aug 05, 2020 17.43 17.52 17.11 17.38 101,009 -0.03(-0.17%)
Aug 04, 2020 16.71 17.41 16.71 17.41 122,475 +0.67(+4.00%)
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.