Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.