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: 8:00 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 (%)
Aug 31, 2009 1.167 1.169 1.137 1.167 7,155,170 -0.02(-1.57%)
Aug 28, 2009 1.179 1.224 1.166 1.185 17,352,556 +0.06(+5.74%)
Aug 27, 2009 1.114 1.124 1.080 1.121 7,448,158 +0.00(+0.41%)
Aug 26, 2009 1.092 1.118 1.091 1.116 6,835,201 +0.03(+2.31%)
Aug 25, 2009 1.081 1.107 1.064 1.091 8,173,597 +0.02(+1.93%)
Aug 24, 2009 1.101 1.114 1.063 1.070 9,617,712 -0.02(-1.89%)
Aug 21, 2009 1.068 1.093 1.045 1.091 5,903,269 +0.03(+3.04%)
Aug 20, 2009 1.042 1.064 1.039 1.059 4,981,034 +0.01(+1.10%)
Aug 19, 2009 1.013 1.056 1.009 1.047 5,660,317 +0.01(+0.59%)
Aug 18, 2009 1.011 1.049 1.011 1.041 6,379,041 +0.03(+2.98%)
Aug 17, 2009 1.020 1.020 0.9966 1.011 8,360,333 -0.05(-4.37%)
Aug 14, 2009 1.095 1.095 1.040 1.057 5,571,397 -0.04(-3.97%)
Aug 13, 2009 1.077 1.101 1.052 1.101 5,783,441 +0.04(+4.22%)
Aug 12, 2009 1.033 1.077 1.023 1.056 10,654,951 +0.03(+2.64%)
Aug 11, 2009 1.042 1.061 1.019 1.029 5,479,424 -0.02(-1.69%)
Aug 10, 2009 1.051 1.064 1.029 1.047 7,566,458 -0.00(-0.47%)
Aug 07, 2009 1.090 1.091 1.037 1.052 7,593,003 -0.01(-0.66%)
Aug 06, 2009 1.086 1.112 1.044 1.059 8,355,605 -0.03(-2.84%)
Aug 05, 2009 1.112 1.123 1.071 1.090 6,290,437 -0.02(-2.18%)
Aug 04, 2009 1.097 1.120 1.090 1.114 4,420,585 +0.01(+0.71%)
Aug 03, 2009 1.117 1.125 1.085 1.106 7,624,300 +0.02(+1.78%)
Jul 31, 2009 1.078 1.105 1.072 1.087 5,591,882 +0.01(+0.50%)
Jul 30, 2009 1.118 1.140 1.078 1.082 13,070,803 -0.00(-0.38%)
Jul 29, 2009 1.068 1.089 1.059 1.086 20,416,466 -0.00(-0.27%)
Jul 28, 2009 1.069 1.097 1.052 1.089 7,215,605 +0.01(+0.96%)
Jul 27, 2009 1.081 1.089 1.049 1.078 4,727,852 +0.00(+0.20%)
Jul 24, 2009 1.055 1.079 1.027 1.076 12,948,769 -0.01(-1.33%)
Jul 23, 2009 1.044 1.098 1.033 1.091 20,526,330 +0.03(+3.12%)
Jul 22, 2009 1.009 1.064 1.008 1.058 16,144,823 +0.04(+4.23%)
Jul 21, 2009 1.031 1.036 0.9746 1.015 14,148,332 -0.01(-1.01%)
Jul 20, 2009 1.022 1.027 0.9917 1.025 15,888,732 +0.02(+1.89%)
Jul 17, 2009 0.9826 1.006 0.9501 1.006 11,409,723 +0.03(+2.82%)
Jul 16, 2009 0.9277 0.9834 0.9207 0.9785 11,878,053 +0.04(+4.54%)
Jul 15, 2009 0.9141 0.9395 0.9092 0.9360 23,360,332 +0.09(+11.12%)
Jul 14, 2009 0.8238 0.8444 0.8155 0.8423 26,526,374 +0.03(+3.52%)
Jul 13, 2009 0.7805 0.8151 0.7805 0.8137 12,229,148 +0.04(+5.09%)
Jul 10, 2009 0.7594 0.7891 0.7541 0.7743 8,552,668 +0.01(+0.97%)
Jul 09, 2009 0.7561 0.7862 0.7557 0.7669 6,827,759 +0.02(+2.93%)
Jul 08, 2009 0.7636 0.7741 0.7248 0.7450 10,295,153 -0.02(-2.64%)
Jul 07, 2009 0.8139 0.8250 0.7631 0.7652 8,249,741 -0.04(-4.82%)
Jul 06, 2009 0.8217 0.8320 0.7821 0.8040 8,088,532 -0.02(-2.31%)
Jul 02, 2009 0.8230 0.8341 0.8110 0.8230 13,592,077 -0.02(-2.78%)
Jul 01, 2009 0.8279 0.8704 0.8225 0.8465 11,906,270 +0.03(+4.16%)
Jun 30, 2009 0.8081 0.8353 0.7928 0.8126 5,863,294 +0.00(+0.51%)
Jun 29, 2009 0.8114 0.8291 0.8023 0.8085 4,475,905 +0.00(+0.15%)
Jun 26, 2009 0.8040 0.8254 0.7953 0.8073 7,684,565 -0.00(-0.20%)
Jun 25, 2009 0.7957 0.8110 0.7912 0.8089 9,679,723 +0.03(+3.48%)
Jun 24, 2009 0.7631 0.7986 0.7631 0.7817 6,893,527 +0.03(+3.85%)
Jun 23, 2009 0.7610 0.7672 0.7301 0.7528 9,539,551 -0.00(-0.65%)
Jun 22, 2009 0.7841 0.8149 0.7569 0.7577 9,563,795 -0.05(-5.99%)
Jun 19, 2009 0.8043 0.8204 0.7957 0.8060 5,881,977 +0.02(+2.25%)
Jun 18, 2009 0.8167 0.8208 0.7878 0.7882 18,823,036 -0.03(-3.44%)
Jun 17, 2009 0.8060 0.8311 0.7759 0.8163 20,137,822 +0.02(+2.97%)
Jun 16, 2009 0.8216 0.8361 0.7862 0.7927 16,505,098 -0.03(-3.42%)
Jun 15, 2009 0.8163 0.8307 0.7882 0.8208 14,065,770 -0.02(-2.26%)
Jun 12, 2009 0.8530 0.8530 0.8130 0.8398 13,942,027 -0.02(-1.78%)
Jun 11, 2009 0.8715 0.8868 0.8501 0.8551 15,967,604 -0.01(-1.38%)
Jun 10, 2009 0.8810 0.8810 0.8332 0.8670 17,055,538 +0.01(+0.91%)
Jun 09, 2009 0.8307 0.8777 0.8254 0.8592 20,917,418 +0.07(+8.26%)
Jun 08, 2009 0.7738 0.8079 0.7639 0.7936 16,870,118 +0.00(+0.47%)
Jun 05, 2009 0.8249 0.8379 0.7792 0.7899 10,906,074 -0.02(-2.94%)
Jun 04, 2009 0.8051 0.8237 0.7940 0.8138 12,323,389 +0.02(+2.76%)
Jun 03, 2009 0.8047 0.8047 0.7709 0.7919 12,677,233 -0.03(-3.32%)
Jun 02, 2009 0.8377 0.8633 0.8056 0.8192 19,239,380 -0.04(-4.61%)
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.