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 (%)
Apr 30, 2015 3.634 3.667 3.561 3.575 267,177 -0.07(-1.93%)
Apr 29, 2015 3.622 3.676 3.591 3.646 84,830 -0.02(-0.56%)
Apr 28, 2015 3.613 3.688 3.594 3.666 68,488 +0.03(+0.77%)
Apr 27, 2015 3.641 3.735 3.638 3.638 95,894 -0.00(-0.14%)
Apr 24, 2015 3.782 3.782 3.603 3.643 199,196 -0.14(-3.61%)
Apr 23, 2015 3.728 3.794 3.715 3.779 37,815 -0.13(-3.36%)
Apr 22, 2015 3.865 3.911 3.851 3.911 52,147 +0.08(+2.09%)
Apr 21, 2015 3.831 3.855 3.818 3.831 45,635 +0.01(+0.28%)
Apr 20, 2015 3.717 3.831 3.717 3.820 132,329 +0.13(+3.42%)
Apr 17, 2015 3.776 3.808 3.694 3.694 137,728 -0.14(-3.76%)
Apr 16, 2015 3.882 3.882 3.823 3.838 80,690 -0.03(-0.70%)
Apr 15, 2015 3.738 3.899 3.738 3.865 147,944 +0.17(+4.71%)
Apr 14, 2015 3.790 3.790 3.669 3.691 115,382 -0.08(-2.04%)
Apr 13, 2015 3.841 3.847 3.768 3.768 63,671 -0.06(-1.61%)
Apr 10, 2015 3.784 3.829 3.775 3.829 138,527 +0.08(+2.07%)
Apr 09, 2015 3.651 3.773 3.651 3.752 142,086 +0.08(+2.25%)
Apr 08, 2015 3.689 3.695 3.669 3.669 17,188 +0.02(+0.61%)
Apr 07, 2015 3.618 3.706 3.618 3.647 46,627 -0.04(-1.03%)
Apr 06, 2015 3.552 3.685 3.511 3.685 254,079 +0.08(+2.32%)
Apr 02, 2015 3.593 3.601 3.601 3.601 31,472 +0.01(+0.16%)
Apr 01, 2015 3.646 3.650 3.582 3.596 213,819 -0.09(-2.42%)
Mar 31, 2015 3.749 3.749 3.685 3.685 504,867 -0.09(-2.26%)
Mar 30, 2015 3.753 3.835 3.706 3.770 147,436 -0.00(-0.11%)
Mar 27, 2015 3.496 3.783 3.465 3.774 313,683 +0.28(+8.12%)
Mar 26, 2015 3.375 3.523 3.279 3.491 276,740 +0.03(+0.73%)
Mar 25, 2015 3.852 3.852 3.466 3.466 370,068 -0.39(-10.02%)
Mar 24, 2015 3.933 3.933 3.846 3.852 45,347 -0.03(-0.79%)
Mar 23, 2015 3.972 3.979 3.882 3.882 216,737 -0.07(-1.77%)
Mar 20, 2015 3.835 3.980 3.835 3.952 92,026 +0.14(+3.58%)
Mar 19, 2015 3.832 3.847 3.815 3.815 86,094 -0.01(-0.14%)
Mar 18, 2015 3.718 3.842 3.676 3.821 111,830 +0.08(+2.01%)
Mar 17, 2015 3.796 3.796 3.699 3.745 100,257 -0.06(-1.65%)
Mar 16, 2015 3.759 3.819 3.751 3.808 132,797 +0.07(+1.77%)
Mar 13, 2015 3.644 3.742 3.615 3.742 137,639 +0.06(+1.62%)
Mar 12, 2015 3.687 3.734 3.604 3.683 335,177 -0.11(-3.01%)
Mar 11, 2015 3.792 3.860 3.784 3.797 107,666 +0.05(+1.30%)
Mar 10, 2015 3.848 3.854 3.722 3.748 277,313 -0.15(-3.80%)
Mar 09, 2015 3.895 3.900 3.876 3.896 87,595 +0.01(+0.34%)
Mar 06, 2015 3.975 3.994 3.883 3.883 213,153 -0.13(-3.32%)
Mar 05, 2015 4.025 4.064 3.981 4.016 106,940 +0.01(+0.13%)
Mar 04, 2015 3.953 4.023 3.944 4.011 123,161 -0.05(-1.32%)
Mar 03, 2015 4.156 4.156 4.029 4.065 184,100 -0.12(-2.91%)
Mar 02, 2015 4.005 4.187 4.005 4.187 564,455 +0.20(+5.07%)
Feb 27, 2015 4.094 4.094 3.985 3.985 592,080 -0.06(-1.57%)
Feb 26, 2015 4.043 4.057 3.998 4.048 164,465 +0.07(+1.71%)
Feb 25, 2015 3.999 4.017 3.977 3.980 64,595 -0.07(-1.77%)
Feb 24, 2015 3.930 4.070 3.930 4.052 126,841 +0.13(+3.21%)
Feb 23, 2015 3.981 3.981 3.893 3.926 200,636 -0.07(-1.69%)
Feb 20, 2015 3.971 4.011 3.922 3.993 134,177 +0.05(+1.20%)
Feb 19, 2015 3.950 3.992 3.943 3.946 63,965 +0.00(+0.13%)
Feb 18, 2015 4.020 4.020 3.940 3.941 124,904 -0.06(-1.51%)
Feb 17, 2015 3.936 4.006 3.919 4.001 191,969 +0.08(+2.06%)
Feb 13, 2015 3.926 3.920 3.920 3.920 416,429 +0.02(+0.49%)
Feb 12, 2015 3.832 3.901 3.802 3.901 130,497 +0.15(+4.11%)
Feb 11, 2015 3.759 3.821 3.713 3.747 188,967 +0.01(+0.40%)
Feb 10, 2015 3.599 3.751 3.591 3.733 167,031 +0.18(+5.20%)
Feb 09, 2015 3.602 3.602 3.531 3.548 323,919 -0.07(-1.95%)
Feb 06, 2015 3.713 3.750 3.619 3.619 150,084 -0.07(-1.96%)
Feb 05, 2015 3.664 3.714 3.647 3.691 151,052 +0.08(+2.17%)
Feb 04, 2015 3.588 3.664 3.587 3.612 143,474 +0.02(+0.47%)
Feb 03, 2015 3.494 3.595 3.486 3.595 211,047 +0.10(+2.99%)
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.