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

Ultra Semiconductors 2X ETF (NY: USD )

113.44 -0.71 (-0.62%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 20, 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 (%)
Feb 28, 2013 1.460 1.464 1.438 1.438 74,238 -0.01(-0.66%)
Feb 27, 2013 1.405 1.457 1.405 1.448 420,595 +0.05(+3.24%)
Feb 26, 2013 1.387 1.410 1.387 1.402 517,948 -0.01(-0.99%)
Feb 22, 2013 1.382 1.423 1.382 1.416 697,197 +0.05(+3.62%)
Feb 21, 2013 1.416 1.416 1.350 1.367 989,014 -0.06(-4.28%)
Feb 20, 2013 1.486 1.494 1.428 1.428 654,868 -0.07(-4.58%)
Feb 19, 2013 1.494 1.500 1.485 1.497 456,406 +0.02(+1.63%)
Feb 15, 2013 1.497 1.497 1.460 1.473 286,704 -0.02(-1.19%)
Feb 14, 2013 1.460 1.494 1.460 1.490 372,767 +0.03(+1.80%)
Feb 13, 2013 1.465 1.480 1.453 1.464 343,546 +0.00(+0.25%)
Feb 12, 2013 1.439 1.464 1.439 1.460 187,122 +0.01(+0.63%)
Feb 11, 2013 1.442 1.453 1.440 1.451 100,478 +0.00(+0.31%)
Feb 08, 2013 1.432 1.452 1.432 1.447 662,718 +0.04(+2.88%)
Feb 07, 2013 1.423 1.423 1.381 1.406 167,690 -0.02(-1.69%)
Feb 06, 2013 1.427 1.430 1.423 1.430 38,088 +0.03(+2.32%)
Feb 04, 2013 1.421 1.438 1.397 1.398 292,156 -0.03(-2.39%)
Feb 01, 2013 1.405 1.433 1.405 1.432 527,907 +0.05(+3.67%)
Jan 31, 2013 1.400 1.405 1.381 1.381 55,896 -0.01(-1.06%)
Jan 30, 2013 1.392 1.412 1.392 1.396 56,090 +0.01(+0.39%)
Jan 29, 2013 1.390 1.395 1.379 1.391 153,250 -0.01(-0.65%)
Jan 28, 2013 1.402 1.407 1.390 1.400 214,647 +0.01(+1.07%)
Jan 25, 2013 1.362 1.397 1.362 1.385 847,466 +0.02(+1.45%)
Jan 24, 2013 1.371 1.388 1.365 1.365 4,053,652 -0.02(-1.19%)
Jan 23, 2013 1.374 1.387 1.365 1.382 3,880,365 +0.01(+0.81%)
Jan 22, 2013 1.390 1.390 1.354 1.371 579,636 -0.01(-0.72%)
Jan 18, 2013 1.386 1.413 1.330 1.381 661,943 -0.06(-4.46%)
Jan 17, 2013 1.387 1.454 1.387 1.445 2,492,125 +0.07(+4.76%)
Jan 16, 2013 1.354 1.384 1.354 1.379 552,669 +0.03(+2.08%)
Jan 15, 2013 1.341 1.352 1.337 1.351 249,464 -0.01(-0.40%)
Jan 14, 2013 1.347 1.374 1.343 1.357 285,687 -0.01(-0.87%)
Jan 11, 2013 1.362 1.375 1.357 1.369 519,790 +0.01(+0.73%)
Jan 10, 2013 1.350 1.361 1.332 1.359 921,220 +0.04(+2.75%)
Jan 09, 2013 1.304 1.323 1.304 1.322 339,209 +0.02(+1.78%)
Jan 08, 2013 1.322 1.330 1.297 1.299 344,297 -0.03(-1.96%)
Jan 07, 2013 1.338 1.339 1.317 1.325 1,153,264 -0.00(-0.34%)
Jan 04, 2013 1.335 1.335 1.321 1.330 253,607 -0.01(-0.43%)
Jan 03, 2013 1.336 1.353 1.329 1.336 573,700 -0.01(-0.92%)
Jan 02, 2013 1.328 1.348 1.248 1.348 838,284 +0.10(+7.97%)
Dec 31, 2012 1.206 1.255 1.196 1.248 542,662 +0.04(+3.35%)
Dec 28, 2012 1.223 1.237 1.208 1.208 387,183 -0.02(-2.01%)
Dec 27, 2012 1.246 1.246 1.201 1.233 498,444 -0.01(-0.80%)
Dec 26, 2012 1.259 1.263 1.243 1.243 149,203 -0.01(-0.78%)
Dec 24, 2012 1.244 1.256 1.244 1.253 113,402 -0.01(-1.14%)
Dec 21, 2012 1.231 1.267 1.231 1.267 898,351 -0.02(-1.73%)
Dec 20, 2012 1.292 1.298 1.266 1.289 316,581 -0.00(-0.16%)
Dec 19, 2012 1.286 1.314 1.286 1.291 1,288,935 +0.01(+0.77%)
Dec 18, 2012 1.254 1.283 1.247 1.281 998,959 +0.04(+3.26%)
Dec 17, 2012 1.238 1.246 1.217 1.241 247,522 +0.01(+1.04%)
Dec 14, 2012 1.224 1.243 1.217 1.228 316,824 -0.01(-0.47%)
Dec 13, 2012 1.249 1.283 1.227 1.234 375,173 -0.03(-2.16%)
Dec 12, 2012 1.279 1.288 1.255 1.261 773,681 -0.01(-0.42%)
Dec 11, 2012 1.217 1.273 1.217 1.267 1,300,227 +0.05(+4.46%)
Dec 10, 2012 1.209 1.221 1.199 1.212 282,609 +0.01(+0.55%)
Dec 07, 2012 1.205 1.207 1.187 1.206 380,843 +0.01(+0.76%)
Dec 06, 2012 1.186 1.201 1.179 1.197 634,278 +0.03(+2.84%)
Dec 05, 2012 1.163 1.177 1.153 1.164 448,085 -0.01(-0.74%)
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.