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

Ultra Semiconductors 2X ETF (NY: USD )

106.69 -1.96 (-1.80%)
Streaming Delayed Price Updated: 3:09 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 (%)
Mar 31, 2017 6.499 6.531 6.486 6.521 328,146 +0.04(+0.59%)
Mar 30, 2017 6.489 6.509 6.479 6.483 37,583 +0.07(+1.02%)
Mar 29, 2017 6.468 6.468 6.364 6.418 15,500 -0.02(-0.35%)
Mar 28, 2017 6.434 6.474 6.411 6.440 28,000 +0.05(+0.73%)
Mar 27, 2017 6.362 6.397 6.213 6.393 29,996 +0.02(+0.32%)
Mar 24, 2017 6.425 6.520 5.994 6.373 36,337 +0.07(+1.10%)
Mar 23, 2017 6.318 6.338 6.304 6.304 11,773 -0.02(-0.34%)
Mar 22, 2017 6.227 6.325 6.174 6.325 55,286 +0.08(+1.35%)
Mar 21, 2017 6.564 6.564 6.242 6.242 71,291 -0.24(-3.67%)
Mar 20, 2017 6.492 6.540 6.479 6.479 54,663 +0.06(+0.98%)
Mar 17, 2017 6.418 6.418 6.378 6.416 16,216 +0.06(+0.93%)
Mar 16, 2017 6.406 6.445 6.356 6.357 24,639 +0.04(+0.59%)
Mar 15, 2017 6.454 6.454 6.258 6.320 29,818 +0.01(+0.09%)
Mar 14, 2017 6.350 6.353 6.230 6.314 82,340 -0.04(-0.61%)
Mar 13, 2017 6.359 6.386 6.340 6.353 35,736 -0.01(-0.08%)
Mar 10, 2017 6.280 6.383 6.280 6.359 117,762 +0.16(+2.52%)
Mar 09, 2017 6.173 6.216 6.173 6.202 57,628 +0.02(+0.29%)
Mar 08, 2017 6.219 6.259 6.184 6.184 19,520 +0.00(+0.05%)
Mar 07, 2017 6.153 6.198 6.138 6.181 22,848 +0.11(+1.82%)
Mar 06, 2017 6.142 6.142 6.009 6.071 27,858 -0.06(-1.00%)
Mar 03, 2017 6.101 6.145 6.067 6.132 36,910 +0.01(+0.22%)
Mar 02, 2017 6.259 6.259 6.118 6.118 34,889 -0.09(-1.53%)
Mar 01, 2017 6.129 6.213 6.074 6.213 56,321 +0.18(+2.96%)
Feb 28, 2017 6.135 6.140 6.032 6.035 49,847 -0.11(-1.84%)
Feb 27, 2017 6.115 6.184 6.115 6.148 19,483 +0.06(+0.99%)
Feb 24, 2017 5.933 6.110 5.876 6.088 55,026 +0.00(+0.07%)
Feb 23, 2017 6.216 6.216 6.028 6.083 72,888 -0.16(-2.49%)
Feb 22, 2017 6.293 6.293 6.197 6.239 64,974 -0.03(-0.51%)
Feb 21, 2017 6.195 6.271 6.195 6.271 94,296 +0.17(+2.81%)
Feb 17, 2017 6.100 6.100 6.100 0 +0.05(+0.84%)
Feb 16, 2017 6.040 6.049 5.987 6.049 66,910 +0.05(+0.82%)
Feb 15, 2017 5.901 6.000 5.901 6.000 13,553 +0.06(+1.09%)
Feb 14, 2017 5.950 5.950 5.864 5.935 54,518 -0.01(-0.19%)
Feb 13, 2017 5.981 5.981 5.923 5.946 28,826 +0.05(+0.79%)
Feb 10, 2017 6.006 6.006 5.785 5.900 70,928 -0.06(-0.95%)
Feb 09, 2017 6.032 6.032 5.950 5.956 29,600 -0.08(-1.26%)
Feb 08, 2017 6.037 6.102 6.031 6.032 39,052 -0.00(-0.08%)
Feb 07, 2017 6.032 6.070 5.993 6.037 58,221 +0.06(+0.95%)
Feb 06, 2017 5.996 5.996 5.965 5.980 27,144 +0.01(+0.13%)
Feb 03, 2017 5.991 5.993 5.949 5.972 110,960 +0.05(+0.86%)
Feb 02, 2017 5.903 5.932 5.900 5.921 14,388 -0.02(-0.28%)
Feb 01, 2017 5.907 5.939 5.880 5.938 27,349 +0.13(+2.29%)
Jan 31, 2017 5.867 5.867 5.736 5.805 77,729 -0.17(-2.85%)
Jan 30, 2017 6.096 6.096 5.919 5.975 93,885 -0.11(-1.74%)
Jan 27, 2017 5.925 6.103 5.925 6.081 79,097 +0.13(+2.14%)
Jan 26, 2017 6.083 6.083 5.923 5.954 55,619 -0.07(-1.19%)
Jan 25, 2017 5.911 6.026 5.911 6.026 137,427 +0.18(+3.17%)
Jan 24, 2017 5.687 5.841 5.687 5.841 25,341 +0.21(+3.68%)
Jan 23, 2017 5.845 5.845 5.538 5.633 104,522 -0.17(-2.88%)
Jan 20, 2017 5.752 5.880 5.752 5.800 67,092 +0.09(+1.62%)
Jan 19, 2017 5.772 5.838 5.673 5.707 64,078 -0.02(-0.35%)
Jan 18, 2017 5.684 5.780 5.621 5.728 52,739 +0.12(+2.11%)
Jan 17, 2017 5.722 5.745 5.594 5.609 46,446 -0.19(-3.30%)
Jan 13, 2017 5.801 5.801 5.801 0 +0.09(+1.53%)
Jan 12, 2017 5.883 5.883 5.575 5.713 68,193 -0.07(-1.24%)
Jan 11, 2017 5.808 5.808 5.760 5.785 38,919 +0.02(+0.38%)
Jan 10, 2017 5.799 5.799 5.752 5.763 56,273 +0.05(+0.90%)
Jan 09, 2017 5.671 5.776 5.671 5.712 71,763 +0.09(+1.52%)
Jan 06, 2017 5.609 5.639 5.607 5.627 65,688 +0.07(+1.18%)
Jan 05, 2017 5.580 5.649 5.519 5.561 73,215 -0.05(-0.83%)
Jan 04, 2017 5.667 5.667 5.608 5.608 114,942 +0.04(+0.68%)
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.