Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 0.9766 0.9845 0.9349 0.9457 6,743,561 -0.04(-3.82%)
Aug 30, 2010 1.027 1.027 0.9823 0.9832 5,902,767 -0.05(-4.60%)
Aug 27, 2010 1.031 1.040 0.9581 1.031 7,705,515 +0.03(+3.39%)
Aug 26, 2010 1.042 1.046 0.9911 0.9968 5,069,486 -0.04(-3.59%)
Aug 25, 2010 1.006 1.044 0.9894 1.034 5,479,110 +0.01(+1.25%)
Aug 24, 2010 1.030 1.043 1.006 1.021 6,823,058 -0.03(-3.25%)
Aug 23, 2010 1.092 1.096 1.051 1.055 3,932,568 -0.02(-2.25%)
Aug 20, 2010 1.071 1.097 1.062 1.080 3,956,296 +0.01(+0.65%)
Aug 19, 2010 1.103 1.111 1.067 1.073 3,865,724 -0.05(-4.59%)
Aug 18, 2010 1.108 1.138 1.095 1.124 2,547,152 +0.02(+2.06%)
Aug 17, 2010 1.103 1.129 1.093 1.102 5,512,218 +0.02(+1.95%)
Aug 16, 2010 1.060 1.093 1.044 1.081 3,702,150 +0.02(+1.75%)
Aug 13, 2010 1.062 1.102 1.062 1.062 4,639,261 -0.02(-2.18%)
Aug 12, 2010 1.060 1.099 1.047 1.086 4,891,856 -0.02(-1.70%)
Aug 11, 2010 1.143 1.144 1.091 1.105 93,311 -0.08(-6.56%)
Aug 10, 2010 1.217 1.217 1.164 1.182 5,874,944 -0.07(-5.69%)
Aug 09, 2010 1.252 1.265 1.227 1.253 3,985,550 +0.01(+1.03%)
Aug 06, 2010 1.241 1.259 1.211 1.241 3,187,315 -0.00(-0.02%)
Aug 05, 2010 1.232 1.258 1.226 1.241 1,628,534 -0.01(-0.41%)
Aug 04, 2010 1.237 1.251 1.207 1.246 2,334,112 +0.02(+1.68%)
Aug 03, 2010 1.250 1.250 1.210 1.225 3,329,536 -0.03(-2.43%)
Aug 02, 2010 1.238 1.270 1.216 1.256 4,905,162 +0.05(+4.05%)
Jul 30, 2010 1.207 1.230 1.180 1.207 5,961,759 -0.04(-2.84%)
Jul 29, 2010 1.300 1.306 1.208 1.242 7,495,649 -0.05(-3.68%)
Jul 28, 2010 1.322 1.343 1.281 1.290 5,357,345 -0.04(-3.25%)
Jul 27, 2010 1.361 1.362 1.322 1.333 3,390,443 -0.01(-1.03%)
Jul 26, 2010 1.319 1.349 1.295 1.347 3,721,079 +0.03(+2.08%)
Jul 23, 2010 1.296 1.324 1.280 1.319 4,201,789 +0.00(+0.22%)
Jul 22, 2010 1.270 1.328 1.266 1.317 6,714,526 +0.07(+5.77%)
Jul 21, 2010 1.305 1.305 1.237 1.245 5,855,724 -0.05(-3.56%)
Jul 20, 2010 1.235 1.295 1.209 1.291 4,684,705 -0.00(-0.38%)
Jul 19, 2010 1.242 1.297 1.240 1.296 4,395,004 +0.06(+5.14%)
Jul 16, 2010 1.232 1.295 1.231 1.232 4,099,801 -0.07(-5.64%)
Jul 15, 2010 1.308 1.312 1.257 1.306 4,018,269 +0.01(+0.43%)
Jul 14, 2010 1.349 1.374 1.292 1.301 10,772,835 +0.00(+0.38%)
Jul 13, 2010 1.288 1.307 1.263 1.296 50,969 +0.05(+4.15%)
Jul 12, 2010 1.207 1.252 1.207 1.244 3,973,359 +0.03(+2.45%)
Jul 09, 2010 1.214 1.215 1.176 1.214 3,034,043 +0.03(+2.26%)
Jul 08, 2010 1.206 1.215 1.152 1.187 6,104,441 -0.00(-0.24%)
Jul 07, 2010 1.094 1.194 1.094 1.190 4,706,155 +0.10(+9.16%)
Jul 06, 2010 1.125 1.139 1.070 1.091 4,255,377 +0.01(+0.53%)
Jul 02, 2010 1.085 1.106 1.051 1.085 4,811,899 -0.01(-1.24%)
Jul 01, 2010 1.107 1.125 1.046 1.098 7,749,020 -0.01(-0.56%)
Jun 30, 2010 1.143 1.172 1.098 1.105 4,894,716 -0.04(-3.71%)
Jun 29, 2010 1.194 1.197 1.129 1.147 8,216,860 -0.08(-6.49%)
Jun 25, 2010 1.227 1.240 1.182 1.227 4,876,369 -0.00(-0.07%)
Jun 24, 2010 1.271 1.285 1.215 1.228 5,288,634 -0.06(-4.82%)
Jun 23, 2010 1.308 1.323 1.258 1.290 2,423 -0.00(-0.35%)
Jun 22, 2010 1.341 1.371 1.286 1.294 5,489,241 -0.04(-3.09%)
Jun 21, 2010 1.402 1.403 1.320 1.336 4,462,243 -0.03(-2.18%)
Jun 18, 2010 1.365 1.391 1.348 1.365 2,723,198 -0.00(-0.36%)
Jun 17, 2010 1.386 1.388 1.329 1.370 3,865,595 +0.00(+0.06%)
Jun 16, 2010 1.340 1.384 1.323 1.369 3,672,691 +0.01(+0.51%)
Jun 15, 2010 1.271 1.369 1.271 1.362 6,205,676 +0.11(+8.73%)
Jun 14, 2010 1.271 1.297 1.250 1.253 3,199,459 +0.01(+1.20%)
Jun 11, 2010 1.187 1.241 1.180 1.238 4,098,200 +0.02(+1.83%)
Jun 10, 2010 1.172 1.216 1.172 1.216 8,955,268 +0.08(+6.93%)
Jun 09, 2010 1.181 1.224 1.128 1.137 8,121,483 -0.02(-2.13%)
Jun 08, 2010 1.172 1.178 1.104 1.162 10,773,109 -0.01(-0.67%)
Jun 07, 2010 1.271 1.275 1.165 1.170 9,172,216 -0.09(-6.93%)
Jun 04, 2010 1.257 1.347 1.242 1.257 7,359,562 -0.12(-8.44%)
Jun 03, 2010 1.362 1.378 1.326 1.373 4,974,473 +0.03(+2.05%)
Jun 02, 2010 1.284 1.348 1.272 1.345 5,502,699 +0.08(+6.02%)
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.