Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 29.06 30.23 28.91 29.87 558,680 +1.56(+5.50%)
Mar 30, 2021 28.10 28.54 27.77 28.32 122,444 -0.36(-1.24%)
Mar 29, 2021 29.16 29.19 28.06 28.67 113,146 -0.78(-2.66%)
Mar 26, 2021 26.94 29.45 26.75 29.45 284,492 +2.39(+8.83%)
Mar 25, 2021 26.21 27.23 25.63 27.06 450,681 +0.01(+0.06%)
Mar 24, 2021 29.10 29.10 27.00 27.05 759,321 -0.89(-3.19%)
Mar 23, 2021 29.79 29.79 27.74 27.94 197,134 -1.43(-4.87%)
Mar 22, 2021 28.83 30.05 28.70 29.37 264,946 +1.15(+4.08%)
Mar 19, 2021 27.79 28.63 27.04 28.22 180,566 +0.68(+2.47%)
Mar 18, 2021 29.17 29.22 27.46 27.54 140,267 -2.40(-8.02%)
Mar 17, 2021 28.66 30.43 28.14 29.94 195,749 +0.58(+1.98%)
Mar 16, 2021 29.14 30.19 28.99 29.36 232,252 +0.76(+2.65%)
Mar 15, 2021 27.79 28.67 27.41 28.61 172,870 +1.16(+4.24%)
Mar 12, 2021 27.10 27.51 26.67 27.44 135,625 -0.51(-1.84%)
Mar 11, 2021 27.28 28.18 27.12 27.95 229,507 +1.91(+7.34%)
Mar 10, 2021 27.59 27.78 26.04 26.04 128,234 -0.70(-2.62%)
Mar 09, 2021 25.26 27.07 25.26 26.74 240,397 +2.90(+12.14%)
Mar 08, 2021 26.41 26.63 23.80 23.85 335,159 -2.67(-10.06%)
Mar 05, 2021 26.17 26.67 23.92 26.51 343,878 +1.26(+5.00%)
Mar 04, 2021 27.41 27.85 24.54 25.25 904,789 -2.37(-8.58%)
Mar 03, 2021 29.53 29.54 27.59 27.62 231,979 -1.94(-6.57%)
Mar 02, 2021 31.50 31.50 29.53 29.56 197,535 -1.80(-5.75%)
Mar 01, 2021 30.64 31.37 30.08 31.37 128,992 +1.71(+5.76%)
Feb 26, 2021 29.20 30.16 28.26 29.66 319,803 +1.20(+4.21%)
Feb 25, 2021 31.38 31.72 28.16 28.46 428,190 -3.62(-11.27%)
Feb 24, 2021 29.72 32.08 29.19 32.08 309,771 +1.91(+6.35%)
Feb 23, 2021 29.91 30.52 27.69 30.16 569,044 -0.36(-1.18%)
Feb 22, 2021 32.24 32.53 30.37 30.52 339,805 -2.51(-7.59%)
Feb 19, 2021 32.52 33.46 32.52 33.03 228,316 +1.29(+4.06%)
Feb 18, 2021 31.59 31.93 30.95 31.74 243,210 -0.63(-1.95%)
Feb 17, 2021 32.81 32.94 31.50 32.37 211,535 -1.17(-3.49%)
Feb 16, 2021 33.89 33.96 33.12 33.54 454,790 +0.50(+1.50%)
Feb 12, 2021 32.08 33.27 31.82 33.05 152,879 +0.66(+2.04%)
Feb 11, 2021 31.02 32.40 30.98 32.39 201,475 +1.89(+6.19%)
Feb 10, 2021 30.78 31.17 29.73 30.50 178,222 +0.31(+1.03%)
Feb 09, 2021 30.31 30.67 30.15 30.19 212,438 -0.26(-0.87%)
Feb 08, 2021 28.76 30.45 28.76 30.45 205,853 +1.89(+6.62%)
Feb 05, 2021 29.45 29.45 28.52 28.56 76,239 -0.48(-1.66%)
Feb 04, 2021 28.46 29.04 28.08 29.04 95,286 +0.36(+1.24%)
Feb 03, 2021 30.00 30.07 28.66 28.68 134,750 -1.05(-3.52%)
Feb 02, 2021 29.56 29.79 28.91 29.73 162,525 +1.06(+3.70%)
Feb 01, 2021 27.62 28.86 27.41 28.67 117,472 +1.84(+6.86%)
Jan 29, 2021 27.75 28.20 26.67 26.83 251,187 -0.77(-2.80%)
Jan 28, 2021 27.50 28.46 27.25 27.60 184,462 +0.84(+3.14%)
Jan 27, 2021 28.49 28.60 26.28 26.76 273,497 -2.78(-9.41%)
Jan 26, 2021 30.52 30.52 29.48 29.54 349,403 -0.84(-2.76%)
Jan 25, 2021 31.03 31.03 29.25 30.38 261,660 -0.06(-0.19%)
Jan 22, 2021 31.11 31.27 30.41 30.44 138,835 -1.20(-3.78%)
Jan 21, 2021 31.04 31.91 30.29 31.63 218,176 +1.19(+3.92%)
Jan 20, 2021 30.96 31.17 30.25 30.44 326,367 +0.07(+0.23%)
Jan 19, 2021 29.36 30.41 29.36 30.37 245,746 +1.69(+5.91%)
Jan 15, 2021 30.25 30.25 28.56 28.67 436,569 -1.46(-4.83%)
Jan 14, 2021 29.85 30.68 29.85 30.13 250,000 +0.84(+2.87%)
Jan 13, 2021 29.51 29.66 29.01 29.29 124,289 +0.25(+0.86%)
Jan 12, 2021 29.00 29.55 28.49 29.04 293,428 +0.34(+1.20%)
Jan 11, 2021 27.67 29.25 27.67 28.70 193,735 +0.58(+2.07%)
Jan 08, 2021 29.34 29.34 27.57 28.11 249,181 -0.03(-0.11%)
Jan 07, 2021 26.82 28.28 26.82 28.14 391,214 +2.00(+7.63%)
Jan 06, 2021 25.94 27.13 25.91 26.15 235,125 -0.36(-1.34%)
Jan 05, 2021 25.48 26.51 25.48 26.50 181,581 +1.04(+4.09%)
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.