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

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2009 0.6216 0.6451 0.6142 0.6154 12,473,412 +0.01(+1.29%)
Mar 30, 2009 0.6397 0.6492 0.5909 0.6076 15,586,219 -0.07(-10.67%)
Mar 26, 2009 0.6517 0.6929 0.6418 0.6802 23,864,152 +0.05(+8.20%)
Mar 25, 2009 0.6397 0.6777 0.5981 0.6286 25,711,898 +0.01(+0.93%)
Mar 24, 2009 0.6513 0.6525 0.6191 0.6228 10,053,140 -0.04(-6.02%)
Mar 23, 2009 0.6289 0.6644 0.6260 0.6627 15,401,007 +0.07(+12.30%)
Mar 20, 2009 0.6351 0.6524 0.5688 0.5902 15,105,404 -0.04(-6.71%)
Mar 19, 2009 0.6594 0.6594 0.6174 0.6326 9,353,016 -0.01(-1.31%)
Mar 18, 2009 0.6005 0.6537 0.5980 0.6410 17,787,992 +0.04(+6.24%)
Mar 17, 2009 0.5572 0.6079 0.5572 0.6034 13,617,617 +0.04(+7.34%)
Mar 16, 2009 0.5848 0.6124 0.5539 0.5621 18,998,288 -0.03(-5.67%)
Mar 13, 2009 0.5864 0.5988 0.5679 0.5959 0 +0.02(+3.07%)
Mar 12, 2009 0.5502 0.5877 0.5320 0.5782 17,684,674 +0.04(+7.27%)
Mar 11, 2009 0.5357 0.5485 0.5217 0.5390 17,094,704 +0.01(+2.67%)
Mar 10, 2009 0.4734 0.5250 0.4611 0.5250 31,233,354 +0.08(+17.98%)
Mar 09, 2009 0.4516 0.4858 0.4425 0.4450 10,120,866 -0.01(-1.46%)
Mar 06, 2009 0.4627 0.4887 0.4310 0.4516 0 -0.01(-2.06%)
Mar 05, 2009 0.4681 0.4928 0.4586 0.4611 13,147,504 -0.01(-2.95%)
Mar 04, 2009 0.4627 0.4920 0.4570 0.4751 14,742,126 +0.03(+7.66%)
Mar 02, 2009 0.4483 0.4854 0.4318 0.4413 13,153,081 -0.04(-7.68%)
Feb 27, 2009 0.4677 0.5007 0.4607 0.4780 0 -0.01(-1.36%)
Feb 26, 2009 0.5102 0.5431 0.4796 0.4846 16,232,579 -0.02(-3.37%)
Feb 25, 2009 0.4739 0.5291 0.4623 0.5015 14,810,649 +0.03(+5.65%)
Feb 24, 2009 0.4380 0.4825 0.4355 0.4747 19,090,382 +0.04(+8.28%)
Feb 23, 2009 0.4875 0.4875 0.4289 0.4384 11,803,821 -0.04(-7.53%)
Feb 20, 2009 0.4438 0.4887 0.4417 0.4741 16,791,026 +0.01(+2.10%)
Feb 19, 2009 0.5258 0.5284 0.4644 0.4644 12,919,334 -0.05(-10.54%)
Feb 18, 2009 0.5147 0.5444 0.5019 0.5191 8,669,208 +0.00(+0.45%)
Feb 17, 2009 0.5332 0.5522 0.5143 0.5168 15,116,606 -0.07(-12.13%)
Feb 13, 2009 0.5790 0.6083 0.5568 0.5881 16,727,425 +0.01(+2.00%)
Feb 12, 2009 0.5601 0.5796 0.5394 0.5766 10,612,196 +0.00(+0.58%)
Feb 11, 2009 0.5893 0.5897 0.5481 0.5733 6,720,620 -0.01(-1.97%)
Feb 10, 2009 0.6359 0.6636 0.5774 0.5848 15,924,780 -0.06(-9.45%)
Feb 09, 2009 0.6537 0.6553 0.6289 0.6458 9,208,064 +0.00(+0.71%)
Feb 06, 2009 0.6062 0.6549 0.5977 0.6413 10,837,456 +0.04(+6.95%)
Feb 05, 2009 0.5535 0.6182 0.5448 0.5996 18,769,512 +0.03(+5.98%)
Feb 04, 2009 0.5596 0.6079 0.5481 0.5658 14,860,357 +0.02(+3.47%)
Feb 03, 2009 0.5378 0.5493 0.5114 0.5469 5,942,634 +0.01(+1.77%)
Feb 02, 2009 0.4941 0.5464 0.4854 0.5374 10,778,365 +0.03(+5.34%)
Jan 30, 2009 0.5382 0.5468 0.5036 0.5102 0 -0.03(-4.99%)
Jan 29, 2009 0.5774 0.5774 0.5291 0.5370 8,140,586 -0.05(-8.89%)
Jan 28, 2009 0.5881 0.6034 0.5730 0.5893 12,600,356 +0.03(+5.00%)
Jan 27, 2009 0.5370 0.5712 0.5370 0.5613 11,040,918 +0.04(+6.75%)
Jan 26, 2009 0.5015 0.5492 0.5015 0.5258 16,092,379 +0.01(+1.68%)
Jan 23, 2009 0.4520 0.5332 0.4396 0.5172 12,358,171 +0.04(+8.76%)
Jan 22, 2009 0.4862 0.4982 0.4553 0.4755 13,784,999 -0.03(-5.80%)
Jan 21, 2009 0.5060 0.5064 0.4590 0.5048 12,832,067 +0.03(+6.16%)
Jan 20, 2009 0.5535 0.5539 0.4755 0.4755 12,841,572 -0.07(-12.59%)
Jan 16, 2009 0.5477 0.5594 0.5106 0.5440 19,838,542 +0.03(+5.19%)
Jan 15, 2009 0.4990 0.5266 0.4730 0.5172 15,163,307 +0.02(+3.47%)
Jan 14, 2009 0.5262 0.5361 0.4911 0.4998 30,859,334 -0.04(-7.55%)
Jan 13, 2009 0.5345 0.5733 0.5225 0.5407 14,905,700 -0.00(-0.38%)
Jan 12, 2009 0.5596 0.5794 0.5312 0.5427 9,026,255 -0.04(-6.14%)
Jan 09, 2009 0.6174 0.6227 0.5708 0.5782 10,539,768 -0.04(-6.03%)
Jan 08, 2009 0.6104 0.6161 0.5848 0.6153 9,782,320 +0.00(+0.40%)
Jan 07, 2009 0.6479 0.6599 0.5988 0.6128 13,931,867 -0.07(-10.37%)
Jan 06, 2009 0.6190 0.6962 0.6190 0.6838 20,188,532 +0.07(+10.68%)
Jan 05, 2009 0.6141 0.6458 0.5947 0.6178 10,422,506 -0.00(-0.47%)
Jan 02, 2009 0.5667 0.6392 0.5609 0.6207 0 +0.03(+5.94%)
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.