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

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
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 29, 2019 10.30 10.40 10.29 10.37 144,024 +0.28(+2.75%)
Mar 28, 2019 10.17 10.31 9.965 10.09 65,221 -0.01(-0.13%)
Mar 27, 2019 10.34 10.44 9.975 10.10 66,697 -0.26(-2.51%)
Mar 26, 2019 10.42 10.49 10.24 10.36 92,042 +0.24(+2.41%)
Mar 25, 2019 10.26 10.40 9.973 10.12 126,725 -0.26(-2.51%)
Mar 22, 2019 10.93 10.97 10.37 10.38 158,909 -0.59(-5.37%)
Mar 21, 2019 10.35 11.09 10.35 10.97 148,916 +0.64(+6.18%)
Mar 20, 2019 10.52 10.56 10.25 10.33 118,152 -0.23(-2.13%)
Mar 19, 2019 10.43 10.61 10.43 10.56 120,222 +0.26(+2.48%)
Mar 18, 2019 10.42 10.47 10.23 10.30 88,418 -0.04(-0.38%)
Mar 15, 2019 10.01 10.46 10.01 10.34 148,129 +0.58(+5.98%)
Mar 14, 2019 9.873 9.960 9.756 9.756 53,857 -0.15(-1.53%)
Mar 13, 2019 9.885 10.05 9.845 9.907 120,950 +0.16(+1.69%)
Mar 12, 2019 9.731 9.845 9.573 9.743 114,236 +0.07(+0.69%)
Mar 11, 2019 9.344 9.755 9.344 9.676 135,844 +0.43(+4.68%)
Mar 08, 2019 8.986 9.254 8.911 9.244 157,387 +0.00(+0.03%)
Mar 07, 2019 9.373 9.385 9.172 9.242 348,410 -0.23(-2.46%)
Mar 06, 2019 9.756 9.756 9.470 9.475 134,536 -0.32(-3.25%)
Mar 05, 2019 9.828 9.910 9.734 9.793 69,447 -0.08(-0.83%)
Mar 04, 2019 9.962 10.01 9.624 9.875 140,159 +0.07(+0.68%)
Mar 01, 2019 9.853 9.935 9.644 9.808 582,857 +0.15(+1.60%)
Feb 28, 2019 9.537 9.689 9.520 9.654 50,585 -0.00(-0.05%)
Feb 27, 2019 9.691 9.736 9.483 9.659 152,935 -0.17(-1.77%)
Feb 26, 2019 9.865 9.927 9.826 9.833 52,976 -0.09(-0.88%)
Feb 25, 2019 10.07 10.15 9.912 9.920 177,550 +0.13(+1.37%)
Feb 22, 2019 9.704 9.820 9.704 9.786 178,318 +0.25(+2.60%)
Feb 21, 2019 9.644 9.692 9.493 9.537 76,355 -0.14(-1.49%)
Feb 20, 2019 9.637 9.783 9.637 9.681 84,349 +0.13(+1.33%)
Feb 19, 2019 9.498 9.677 9.498 9.555 90,270 -0.05(-0.52%)
Feb 15, 2019 9.681 9.681 9.532 9.604 82,517 +0.12(+1.28%)
Feb 14, 2019 9.406 9.580 9.406 9.483 73,380 +0.08(+0.85%)
Feb 13, 2019 9.304 9.525 9.304 9.403 60,535 +0.12(+1.28%)
Feb 12, 2019 9.123 9.314 9.123 9.284 161,642 +0.39(+4.33%)
Feb 11, 2019 8.921 8.944 8.839 8.899 53,197 +0.07(+0.82%)
Feb 08, 2019 8.608 8.854 8.526 8.827 76,077 -0.02(-0.22%)
Feb 07, 2019 9.040 9.110 8.727 8.847 185,077 -0.41(-4.43%)
Feb 06, 2019 9.011 9.388 9.011 9.257 171,624 +0.41(+4.60%)
Feb 05, 2019 8.772 8.901 8.758 8.849 53,507 +0.11(+1.25%)
Feb 04, 2019 8.631 8.742 8.499 8.740 195,969 +0.13(+1.53%)
Feb 01, 2019 8.397 8.653 8.397 8.608 79,297 +0.23(+2.73%)
Jan 31, 2019 8.380 8.429 8.198 8.380 61,030 -0.02(-0.21%)
Jan 30, 2019 8.228 8.462 8.076 8.397 115,343 +0.40(+4.94%)
Jan 29, 2019 8.270 8.270 7.990 8.002 58,249 -0.21(-2.57%)
Jan 28, 2019 7.987 8.342 7.918 8.213 154,332 -0.40(-4.59%)
Jan 25, 2019 8.427 8.673 8.203 8.608 120,355 +0.11(+1.32%)
Jan 24, 2019 8.019 8.541 8.019 8.496 161,259 +0.79(+10.25%)
Jan 23, 2019 7.905 7.955 7.639 7.706 41,130 -0.13(-1.65%)
Jan 22, 2019 8.154 8.154 7.706 7.836 123,857 -0.44(-5.37%)
Jan 18, 2019 8.111 8.350 8.027 8.280 105,059 +0.34(+4.29%)
Jan 17, 2019 7.704 7.952 7.699 7.940 36,311 +0.16(+1.99%)
Jan 16, 2019 7.889 8.012 7.783 7.785 46,290 -0.13(-1.65%)
Jan 15, 2019 7.930 8.074 7.898 7.915 93,196 +0.06(+0.76%)
Jan 14, 2019 7.895 7.945 7.783 7.855 73,605 -0.22(-2.68%)
Jan 11, 2019 7.813 8.166 7.813 8.072 61,183 +0.16(+2.04%)
Jan 10, 2019 7.609 7.935 7.607 7.910 55,886 +0.18(+2.28%)
Jan 09, 2019 7.602 7.809 7.602 7.734 67,370 +0.33(+4.46%)
Jan 08, 2019 7.641 7.641 7.207 7.403 307,388 -0.07(-1.00%)
Jan 07, 2019 7.259 7.606 7.222 7.478 176,121 +0.26(+3.54%)
Jan 04, 2019 6.877 7.279 6.832 7.222 217,766 +0.60(+9.04%)
Jan 03, 2019 7.147 7.182 6.621 6.623 324,025 -0.88(-11.75%)
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.