Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.73 19.38 18.73 18.97 116,229 +0.15(+0.82%)
Sep 29, 2020 18.66 19.11 18.63 18.82 135,671 +0.16(+0.88%)
Sep 28, 2020 18.30 18.66 17.91 18.65 201,791 +0.91(+5.11%)
Sep 25, 2020 17.08 17.83 16.71 17.74 148,503 +0.68(+4.00%)
Sep 24, 2020 16.51 17.50 16.51 17.06 153,857 +0.32(+1.89%)
Sep 23, 2020 17.63 17.80 16.62 16.75 713,879 -0.90(-5.10%)
Sep 22, 2020 17.47 17.67 16.83 17.64 93,841 +0.42(+2.43%)
Sep 21, 2020 16.39 17.23 16.29 17.23 231,795 +0.08(+0.47%)
Sep 18, 2020 17.89 17.89 16.67 17.15 242,863 -0.50(-2.84%)
Sep 17, 2020 16.76 17.75 16.71 17.65 228,981 -0.06(-0.32%)
Sep 16, 2020 18.29 18.31 17.70 17.70 114,446 -0.40(-2.21%)
Sep 15, 2020 18.09 18.36 17.96 18.11 139,543 +0.47(+2.67%)
Sep 14, 2020 17.61 17.93 17.37 17.63 386,766 +0.77(+4.55%)
Sep 11, 2020 17.30 17.56 16.45 16.87 268,153 -0.07(-0.43%)
Sep 10, 2020 17.89 18.03 16.82 16.94 197,249 -0.57(-3.27%)
Sep 09, 2020 17.33 17.77 16.88 17.51 181,657 +1.08(+6.55%)
Sep 08, 2020 16.65 17.60 16.43 16.44 307,179 -1.70(-9.39%)
Sep 04, 2020 18.17 18.88 16.81 18.14 476,092 -0.42(-2.28%)
Sep 03, 2020 20.50 20.50 18.31 18.56 421,309 -2.51(-11.91%)
Sep 02, 2020 20.62 21.33 20.18 21.07 236,014 +1.19(+5.96%)
Sep 01, 2020 19.29 19.95 19.20 19.89 131,932 +0.73(+3.80%)
Aug 31, 2020 19.06 19.50 18.79 19.16 109,276 +0.18(+0.97%)
Aug 28, 2020 18.38 18.98 18.22 18.98 118,420 +0.82(+4.53%)
Aug 27, 2020 18.63 18.68 17.94 18.16 114,547 -0.38(-2.04%)
Aug 26, 2020 18.51 18.66 18.38 18.53 130,122 +0.07(+0.38%)
Aug 25, 2020 18.13 18.48 18.13 18.46 85,640 +0.33(+1.83%)
Aug 24, 2020 18.21 18.29 17.87 18.13 180,995 +0.24(+1.32%)
Aug 21, 2020 17.52 17.90 17.35 17.90 113,603 +0.43(+2.44%)
Aug 20, 2020 17.31 17.66 17.21 17.47 147,821 -0.13(-0.75%)
Aug 19, 2020 17.93 17.93 17.53 17.60 98,124 -0.22(-1.24%)
Aug 18, 2020 18.14 18.21 17.76 17.82 96,258 -0.16(-0.90%)
Aug 17, 2020 17.73 18.16 17.73 17.99 97,358 +0.56(+3.20%)
Aug 14, 2020 17.62 17.79 17.36 17.43 44,959 +0.06(+0.36%)
Aug 13, 2020 17.87 17.87 17.26 17.37 66,616 -0.39(-2.22%)
Aug 12, 2020 16.86 17.81 16.81 17.76 114,980 +1.23(+7.41%)
Aug 11, 2020 16.94 17.24 16.47 16.53 97,903 -0.50(-2.94%)
Aug 10, 2020 17.09 17.20 16.51 17.03 96,743 +0.09(+0.52%)
Aug 07, 2020 17.32 17.47 16.58 16.95 145,717 -0.42(-2.43%)
Aug 06, 2020 17.37 17.37 17.02 17.37 61,406 -0.00(-0.03%)
Aug 05, 2020 17.42 17.51 17.11 17.37 101,043 -0.03(-0.17%)
Aug 04, 2020 16.71 17.40 16.71 17.40 122,515 +0.67(+4.00%)
Aug 03, 2020 16.38 16.87 16.38 16.73 172,292 +0.66(+4.07%)
Jul 31, 2020 16.15 16.25 15.66 16.08 164,183 -0.14(-0.86%)
Jul 30, 2020 15.45 16.24 15.45 16.22 296,449 +0.61(+3.93%)
Jul 29, 2020 15.45 15.68 15.40 15.60 274,720 +0.53(+3.50%)
Jul 28, 2020 15.37 15.41 15.05 15.08 156,524 -0.48(-3.07%)
Jul 27, 2020 15.30 15.59 15.22 15.55 191,588 +0.55(+3.65%)
Jul 24, 2020 15.02 15.39 14.44 15.01 244,468 -1.00(-6.26%)
Jul 23, 2020 16.62 16.85 15.76 16.01 779,076 -0.56(-3.36%)
Jul 22, 2020 16.40 16.83 16.32 16.56 88,651 +0.17(+1.05%)
Jul 21, 2020 16.82 16.87 16.28 16.39 183,456 -0.26(-1.59%)
Jul 20, 2020 16.09 16.72 15.84 16.66 84,279 +0.69(+4.29%)
Jul 17, 2020 15.92 16.09 15.80 15.97 95,138 +0.22(+1.41%)
Jul 16, 2020 15.53 15.85 15.38 15.75 198,433 -0.13(-0.82%)
Jul 15, 2020 16.19 16.19 15.43 15.88 261,469 -0.04(-0.27%)
Jul 14, 2020 15.13 15.98 14.84 15.92 333,673 +0.50(+3.25%)
Jul 13, 2020 16.50 16.86 15.40 15.42 226,517 -0.72(-4.49%)
Jul 10, 2020 16.19 16.24 15.80 16.14 84,701 +0.00(+0.00%)
Jul 09, 2020 15.86 16.29 15.50 16.14 189,561 +0.41(+2.58%)
Jul 08, 2020 15.49 15.74 15.32 15.74 66,693 +0.45(+2.97%)
Jul 07, 2020 15.58 15.79 15.24 15.29 103,812 -0.39(-2.46%)
Jul 06, 2020 15.44 15.75 15.43 15.67 165,050 +0.61(+4.07%)
Jul 02, 2020 15.26 15.32 14.98 15.06 183,050 +0.34(+2.28%)
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.