Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 30.69 31.51 30.64 31.27 173,530 +0.78(+2.55%)
May 27, 2021 30.23 30.81 30.10 30.49 65,603 +0.26(+0.86%)
May 26, 2021 30.23 30.53 29.82 30.24 61,753 +0.13(+0.43%)
May 25, 2021 30.34 30.50 29.75 30.11 106,656 +0.14(+0.47%)
May 24, 2021 29.12 30.31 29.10 29.97 159,991 +1.36(+4.75%)
May 21, 2021 29.12 29.24 28.41 28.61 114,068 -0.01(-0.03%)
May 20, 2021 27.51 28.83 27.51 28.62 498,476 +1.59(+5.88%)
May 19, 2021 25.16 27.04 24.92 27.03 171,343 +0.85(+3.25%)
May 18, 2021 26.92 27.13 26.10 26.18 77,024 -0.41(-1.53%)
May 17, 2021 26.49 26.58 25.74 26.58 96,726 -0.38(-1.42%)
May 14, 2021 26.04 27.32 25.61 26.97 153,029 +1.61(+6.35%)
May 13, 2021 25.72 26.15 24.88 25.36 142,007 +0.47(+1.88%)
May 12, 2021 26.09 26.26 24.73 24.89 195,065 -2.21(-8.17%)
May 11, 2021 25.63 27.16 25.17 27.10 726,657 +0.10(+0.39%)
May 10, 2021 29.20 29.20 26.94 27.00 193,765 -2.57(-8.70%)
May 07, 2021 29.56 29.93 29.20 29.57 219,252 +0.93(+3.24%)
May 06, 2021 28.14 28.75 27.62 28.65 92,171 +0.31(+1.09%)
May 05, 2021 28.64 29.05 28.13 28.34 119,629 +0.36(+1.29%)
May 04, 2021 28.46 28.46 26.97 27.97 331,122 -1.01(-3.50%)
May 03, 2021 30.01 30.15 28.79 28.99 310,537 -0.69(-2.31%)
Apr 30, 2021 30.39 30.71 29.55 29.67 217,077 -1.61(-5.13%)
Apr 29, 2021 31.44 31.48 30.54 31.28 102,756 +0.45(+1.46%)
Apr 28, 2021 31.59 31.59 30.66 30.83 131,430 -1.00(-3.15%)
Apr 27, 2021 32.53 32.62 31.75 31.84 88,283 -0.37(-1.14%)
Apr 26, 2021 31.21 32.29 31.11 32.20 109,718 +1.00(+3.20%)
Apr 23, 2021 30.21 31.43 30.21 31.20 302,946 +0.98(+3.24%)
Apr 22, 2021 31.62 31.77 29.98 30.22 167,976 -1.49(-4.70%)
Apr 21, 2021 30.18 31.74 30.18 31.71 132,927 +1.40(+4.60%)
Apr 20, 2021 31.11 31.24 30.00 30.32 173,550 -0.84(-2.69%)
Apr 19, 2021 32.50 32.55 30.63 31.15 293,444 -1.76(-5.34%)
Apr 16, 2021 33.40 33.45 32.83 32.91 156,488 -0.39(-1.17%)
Apr 15, 2021 32.67 33.42 32.47 33.30 183,047 +1.39(+4.37%)
Apr 14, 2021 32.75 32.96 31.68 31.91 130,924 -0.98(-2.99%)
Apr 13, 2021 33.09 33.19 32.28 32.89 112,431 +0.15(+0.46%)
Apr 12, 2021 32.95 32.95 32.12 32.74 113,546 -0.49(-1.46%)
Apr 09, 2021 32.85 33.24 32.52 33.23 90,683 +0.10(+0.32%)
Apr 08, 2021 33.30 33.33 32.72 33.12 191,790 +0.60(+1.84%)
Apr 07, 2021 32.43 32.83 31.96 32.53 138,628 +0.23(+0.70%)
Apr 06, 2021 32.87 33.17 31.83 32.30 137,842 -0.73(-2.20%)
Apr 05, 2021 32.79 33.21 32.14 33.03 276,034 +1.21(+3.81%)
Apr 01, 2021 31.10 31.82 30.91 31.82 302,946 +1.94(+6.50%)
Mar 31, 2021 29.06 30.23 28.91 29.87 558,672 +1.56(+5.50%)
Mar 30, 2021 28.10 28.54 27.77 28.32 122,442 -0.36(-1.24%)
Mar 29, 2021 29.16 29.19 28.06 28.67 113,145 -0.78(-2.66%)
Mar 26, 2021 26.94 29.46 26.75 29.46 284,488 +2.39(+8.83%)
Mar 25, 2021 26.21 27.23 25.63 27.07 450,675 +0.01(+0.06%)
Mar 24, 2021 29.10 29.10 27.00 27.05 759,311 -0.89(-3.19%)
Mar 23, 2021 29.79 29.79 27.74 27.94 197,131 -1.43(-4.87%)
Mar 22, 2021 28.83 30.05 28.70 29.37 264,943 +1.15(+4.08%)
Mar 19, 2021 27.79 28.64 27.04 28.22 180,563 +0.68(+2.47%)
Mar 18, 2021 29.17 29.22 27.46 27.54 140,266 -2.40(-8.02%)
Mar 17, 2021 28.66 30.43 28.14 29.94 195,747 +0.58(+1.98%)
Mar 16, 2021 29.14 30.19 28.99 29.36 232,249 +0.76(+2.65%)
Mar 15, 2021 27.79 28.68 27.41 28.61 172,867 +1.16(+4.24%)
Mar 12, 2021 27.10 27.51 26.67 27.44 135,623 -0.51(-1.84%)
Mar 11, 2021 27.28 28.18 27.12 27.95 229,504 +1.91(+7.34%)
Mar 10, 2021 27.59 27.78 26.04 26.04 128,232 -0.70(-2.62%)
Mar 09, 2021 25.26 27.07 25.26 26.74 240,394 +2.90(+12.14%)
Mar 08, 2021 26.41 26.63 23.80 23.85 335,154 -2.67(-10.06%)
Mar 05, 2021 26.17 26.67 23.92 26.51 343,873 +1.26(+5.00%)
Mar 04, 2021 27.41 27.85 24.54 25.25 904,777 -2.37(-8.58%)
Mar 03, 2021 29.53 29.54 27.59 27.62 231,976 -1.94(-6.57%)
Mar 02, 2021 31.50 31.50 29.53 29.56 197,532 -1.80(-5.75%)
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.