Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

110.91 +2.26 (+2.08%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.173 3.180 3.076 3.106 333,496 -0.12(-3.71%)
Jul 30, 2014 3.210 3.239 3.188 3.226 70,956 +0.04(+1.13%)
Jul 29, 2014 3.204 3.246 3.189 3.190 158,599 +0.00(+0.13%)
Jul 28, 2014 3.177 3.193 3.113 3.186 280,824 -0.00(-0.05%)
Jul 25, 2014 3.293 3.293 3.163 3.188 268,013 -0.12(-3.51%)
Jul 24, 2014 3.309 3.354 3.278 3.304 297,727 -0.02(-0.61%)
Jul 23, 2014 3.466 3.466 3.324 3.324 504,979 -0.16(-4.69%)
Jul 22, 2014 3.449 3.489 3.446 3.488 285,134 +0.06(+1.75%)
Jul 21, 2014 3.404 3.441 3.384 3.428 158,793 +0.03(+0.99%)
Jul 18, 2014 3.364 3.398 3.337 3.394 275,254 +0.07(+2.21%)
Jul 17, 2014 3.440 3.440 3.312 3.321 292,981 -0.15(-4.43%)
Jul 16, 2014 3.344 3.479 3.344 3.475 456,738 +0.23(+6.92%)
Jul 15, 2014 3.275 3.278 3.180 3.250 153,174 +0.00(+0.10%)
Jul 14, 2014 3.261 3.270 3.241 3.246 289,227 +0.02(+0.61%)
Jul 11, 2014 3.232 3.232 3.195 3.227 114,572 +0.02(+0.58%)
Jul 10, 2014 3.142 3.245 3.091 3.208 184,390 +0.02(+0.49%)
Jul 09, 2014 3.180 3.216 3.180 3.192 47,756 +0.01(+0.38%)
Jul 08, 2014 3.192 3.225 3.143 3.180 234,084 -0.03(-1.00%)
Jul 07, 2014 3.253 3.265 3.198 3.213 275,084 -0.04(-1.19%)
Jul 03, 2014 3.252 3.251 3.251 3.251 133,195 +0.04(+1.09%)
Jul 02, 2014 3.220 3.226 3.207 3.216 194,101 -0.00(-0.15%)
Jul 01, 2014 3.132 3.240 3.132 3.221 229,410 +0.07(+2.20%)
Jun 30, 2014 3.106 3.156 3.106 3.152 297,413 +0.06(+2.03%)
Jun 27, 2014 3.081 3.096 3.081 3.089 21,069 +0.00(+0.07%)
Jun 26, 2014 3.102 3.102 3.067 3.087 125,227 -0.03(-0.95%)
Jun 25, 2014 3.086 3.118 3.081 3.116 89,579 +0.03(+0.89%)
Jun 24, 2014 3.082 3.168 3.069 3.089 160,134 -0.01(-0.26%)
Jun 23, 2014 3.117 3.134 3.090 3.097 235,042 -0.01(-0.22%)
Jun 20, 2014 3.122 3.122 3.090 3.104 124,702 +0.02(+0.75%)
Jun 19, 2014 3.090 3.090 3.059 3.081 117,993 -0.01(-0.34%)
Jun 18, 2014 3.106 3.121 3.027 3.091 247,491 -0.03(-1.02%)
Jun 17, 2014 3.089 3.135 3.081 3.123 136,642 +0.04(+1.34%)
Jun 16, 2014 3.075 3.098 3.053 3.082 215,837 +0.02(+0.62%)
Jun 13, 2014 3.010 3.068 3.010 3.063 321,842 +0.16(+5.43%)
Jun 12, 2014 2.938 2.938 2.893 2.905 153,643 -0.01(-0.37%)
Jun 11, 2014 2.928 2.939 2.911 2.916 122,110 +0.01(+0.33%)
Jun 10, 2014 2.872 2.908 2.855 2.906 161,611 +0.06(+2.09%)
Jun 06, 2014 2.835 2.864 2.834 2.847 137,659 +0.03(+1.22%)
Jun 05, 2014 2.795 2.813 2.772 2.813 166,552 +0.03(+1.07%)
Jun 04, 2014 2.771 2.794 2.756 2.783 244,463 +0.03(+1.05%)
Jun 03, 2014 2.711 2.754 2.711 2.754 253,303 +0.06(+2.14%)
Jun 02, 2014 2.684 2.702 2.661 2.696 205,641 +0.03(+1.07%)
May 30, 2014 2.625 2.669 2.625 2.668 101,403 +0.02(+0.75%)
May 29, 2014 2.683 2.683 2.648 2.648 43,424 +0.00(+0.19%)
May 28, 2014 2.622 2.643 2.622 2.643 88,228 +0.03(+1.28%)
May 27, 2014 2.530 2.610 2.530 2.610 83,966 +0.06(+2.43%)
May 23, 2014 2.513 2.548 2.548 2.548 58,124 +0.03(+1.33%)
May 22, 2014 2.523 2.523 2.514 2.514 30,830 +0.04(+1.54%)
May 21, 2014 2.486 2.492 2.476 2.476 31,242 +0.02(+0.97%)
May 20, 2014 2.463 2.490 2.452 2.452 25,914 -0.04(-1.41%)
May 19, 2014 2.420 2.487 2.420 2.487 67,691 +0.07(+2.81%)
May 16, 2014 2.407 2.419 2.396 2.419 89,681 +0.04(+1.55%)
May 15, 2014 2.422 2.422 2.367 2.382 145,675 -0.07(-2.85%)
May 14, 2014 2.491 2.491 2.451 2.452 101,718 -0.03(-1.37%)
May 13, 2014 2.531 2.541 2.487 2.487 61,685 -0.04(-1.68%)
May 12, 2014 2.517 2.537 2.508 2.529 131,749 +0.08(+3.25%)
May 09, 2014 2.465 2.465 2.428 2.449 300,457 -0.03(-1.25%)
May 08, 2014 2.466 2.486 2.466 2.480 19,205 +0.04(+1.85%)
May 07, 2014 2.445 2.449 2.420 2.435 80,042 +0.00(+0.12%)
May 06, 2014 2.451 2.478 2.432 2.432 85,249 -0.02(-0.77%)
May 05, 2014 2.458 2.458 2.415 2.451 155,314 +0.00(+0.10%)
May 02, 2014 2.460 2.472 2.444 2.449 49,963 +0.01(+0.59%)
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.