Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

84.26 -1.04 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Jan 30, 2009 0.5096 0.5177 0.4768 0.4830 0 -0.03(-4.99%)
Jan 29, 2009 0.5467 0.5467 0.5010 0.5084 8,597,451 -0.05(-8.89%)
Jan 28, 2009 0.5568 0.5713 0.5426 0.5580 13,307,512 +0.03(+5.00%)
Jan 27, 2009 0.5084 0.5408 0.5084 0.5315 11,660,555 +0.03(+6.75%)
Jan 26, 2009 0.4748 0.5201 0.4748 0.4979 16,995,514 +0.01(+1.68%)
Jan 23, 2009 0.4280 0.5049 0.4163 0.4897 13,051,734 +0.04(+8.76%)
Jan 22, 2009 0.4604 0.4717 0.4311 0.4502 14,558,638 -0.03(-5.80%)
Jan 21, 2009 0.4791 0.4795 0.4346 0.4780 13,552,226 +0.03(+6.16%)
Jan 20, 2009 0.5240 0.5244 0.4502 0.4502 13,562,265 -0.06(-12.59%)
Jan 16, 2009 0.5186 0.5297 0.4834 0.5151 20,951,918 +0.03(+5.19%)
Jan 15, 2009 0.4725 0.4987 0.4479 0.4897 16,014,300 +0.02(+3.47%)
Jan 14, 2009 0.4983 0.5076 0.4650 0.4733 32,591,218 -0.04(-7.55%)
Jan 13, 2009 0.5061 0.5428 0.4948 0.5119 15,742,236 -0.00(-0.38%)
Jan 12, 2009 0.5299 0.5486 0.5030 0.5139 9,532,825 -0.03(-6.14%)
Jan 09, 2009 0.5846 0.5896 0.5404 0.5475 11,131,279 -0.04(-6.03%)
Jan 08, 2009 0.5779 0.5834 0.5537 0.5826 10,331,322 +0.00(+0.40%)
Jan 07, 2009 0.6135 0.6248 0.5670 0.5803 14,713,749 -0.07(-10.37%)
Jan 06, 2009 0.5861 0.6592 0.5861 0.6474 21,321,550 +0.06(+10.68%)
Jan 05, 2009 0.5814 0.6115 0.5631 0.5850 11,007,437 -0.00(-0.47%)
Jan 02, 2009 0.5365 0.6053 0.5311 0.5877 0 +0.03(+5.94%)
Jan 01, 2009 0.5506 0.5682 0.5389 0.5547 0 +0.00(+0.00%)
Dec 31, 2008 0.5506 0.5682 0.5389 0.5547 7,688,453 +0.01(+1.48%)
Dec 30, 2008 0.4987 0.5491 0.4987 0.5467 6,240,704 +0.04(+8.24%)
Dec 29, 2008 0.5225 0.5225 0.4901 0.5051 4,533,106 -0.00(-0.05%)
Dec 26, 2008 0.5186 0.5272 0.5014 0.5053 4,136,867 -0.00(-0.92%)
Dec 24, 2008 0.5061 0.5260 0.5053 0.5100 2,015,206 +0.01(+1.16%)
Dec 23, 2008 0.5170 0.5545 0.4998 0.5041 13,998,991 -0.03(-4.89%)
Dec 22, 2008 0.5666 0.5666 0.5076 0.5301 8,306,461 -0.03(-4.82%)
Dec 19, 2008 0.5561 0.5807 0.5280 0.5569 12,023,606 +0.02(+3.42%)
Dec 18, 2008 0.6029 0.6103 0.5252 0.5385 21,760,454 -0.08(-12.83%)
Dec 17, 2008 0.6139 0.6322 0.5814 0.6178 14,808,142 +0.00(+0.30%)
Dec 16, 2008 0.5533 0.6178 0.5533 0.6159 19,080,118 +0.06(+11.50%)
Dec 15, 2008 0.5830 0.5830 0.5272 0.5524 9,314,897 -0.01(-2.30%)
Dec 12, 2008 0.4893 0.5705 0.4893 0.5654 13,558,961 +0.05(+9.11%)
Dec 11, 2008 0.5276 0.5619 0.5104 0.5182 9,615,259 -0.02(-4.30%)
Dec 10, 2008 0.5440 0.5791 0.5131 0.5415 15,850,790 +0.01(+2.64%)
Dec 09, 2008 0.4608 0.5639 0.4561 0.5276 38,430,664 +0.04(+9.13%)
Dec 08, 2008 0.5045 0.5045 0.4764 0.4834 9,565,886 +0.02(+3.67%)
Dec 05, 2008 0.4295 0.4705 0.4014 0.4663 11,944,937 +0.02(+5.46%)
Dec 04, 2008 0.4791 0.4922 0.4295 0.4422 7,287,475 -0.05(-10.48%)
Dec 03, 2008 0.4569 0.4957 0.4295 0.4940 8,545,721 +0.04(+9.15%)
Dec 02, 2008 0.4483 0.4573 0.4174 0.4526 9,352,004 +0.02(+5.65%)
Dec 01, 2008 0.4776 0.4811 0.4280 0.4284 7,976,061 -0.08(-15.94%)
Nov 28, 2008 0.5178 0.5272 0.5004 0.5096 5,508,046 -0.01(-1.58%)
Nov 26, 2008 0.4338 0.5213 0.4245 0.5178 22,192,852 +0.06(+12.74%)
Nov 25, 2008 0.4873 0.4881 0.4432 0.4593 9,258,635 -0.01(-3.04%)
Nov 24, 2008 0.4506 0.4846 0.4362 0.4737 15,560,825 +0.05(+11.08%)
Nov 21, 2008 0.4295 0.4295 0.3686 0.4264 13,876,916 +0.02(+4.00%)
Nov 20, 2008 0.4034 0.4510 0.3831 0.4100 13,966,084 -0.01(-2.14%)
Nov 19, 2008 0.4784 0.4873 0.4159 0.4190 10,193,293 -0.06(-12.41%)
Nov 18, 2008 0.4987 0.5155 0.4467 0.4784 14,675,797 -0.02(-3.16%)
Nov 17, 2008 0.4924 0.5272 0.4924 0.4940 7,830,759 -0.03(-5.52%)
Nov 14, 2008 0.5857 0.5857 0.5147 0.5228 16,932,236 -0.08(-13.79%)
Nov 13, 2008 0.5369 0.6064 0.4787 0.6064 18,491,482 +0.07(+13.52%)
Nov 12, 2008 0.5713 0.5807 0.5311 0.5342 7,653,318 -0.05(-8.92%)
Nov 11, 2008 0.6021 0.6124 0.5623 0.5865 7,214,158 -0.03(-4.70%)
Nov 10, 2008 0.6869 0.6869 0.6021 0.6154 11,146,516 -0.04(-5.85%)
Nov 07, 2008 0.6174 0.6580 0.6174 0.6537 9,771,547 +0.04(+6.22%)
Nov 06, 2008 0.7029 0.7029 0.6076 0.6154 10,611,991 -0.11(-14.76%)
Nov 05, 2008 0.7829 0.7997 0.7185 0.7220 7,590,936 -0.09(-11.09%)
Nov 04, 2008 0.7935 0.8220 0.7759 0.8121 11,989,521 +0.05(+7.26%)
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.