Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.5382 0.5468 0.5036 0.5102 0 -0.03(-4.99%)
Jan 29, 2009 0.5774 0.5774 0.5291 0.5370 8,140,586 -0.05(-8.89%)
Jan 28, 2009 0.5881 0.6034 0.5730 0.5893 12,600,356 +0.03(+5.00%)
Jan 27, 2009 0.5370 0.5712 0.5370 0.5613 11,040,918 +0.04(+6.75%)
Jan 26, 2009 0.5015 0.5492 0.5015 0.5258 16,092,379 +0.01(+1.68%)
Jan 23, 2009 0.4520 0.5332 0.4396 0.5172 12,358,171 +0.04(+8.76%)
Jan 22, 2009 0.4862 0.4982 0.4553 0.4755 13,784,999 -0.03(-5.80%)
Jan 21, 2009 0.5060 0.5064 0.4590 0.5048 12,832,067 +0.03(+6.16%)
Jan 20, 2009 0.5535 0.5539 0.4755 0.4755 12,841,572 -0.07(-12.59%)
Jan 16, 2009 0.5477 0.5594 0.5106 0.5440 19,838,542 +0.03(+5.19%)
Jan 15, 2009 0.4990 0.5266 0.4730 0.5172 15,163,307 +0.02(+3.47%)
Jan 14, 2009 0.5262 0.5361 0.4911 0.4998 30,859,334 -0.04(-7.55%)
Jan 13, 2009 0.5345 0.5733 0.5225 0.5407 14,905,700 -0.00(-0.38%)
Jan 12, 2009 0.5596 0.5794 0.5312 0.5427 9,026,255 -0.04(-6.14%)
Jan 09, 2009 0.6174 0.6227 0.5708 0.5782 10,539,768 -0.04(-6.03%)
Jan 08, 2009 0.6104 0.6161 0.5848 0.6153 9,782,320 +0.00(+0.40%)
Jan 07, 2009 0.6479 0.6599 0.5988 0.6128 13,931,867 -0.07(-10.37%)
Jan 06, 2009 0.6190 0.6962 0.6190 0.6838 20,188,532 +0.07(+10.68%)
Jan 05, 2009 0.6141 0.6458 0.5947 0.6178 10,422,506 -0.00(-0.47%)
Jan 02, 2009 0.5667 0.6392 0.5609 0.6207 0 +0.03(+5.94%)
Jan 01, 2009 0.5815 0.6001 0.5691 0.5859 0 +0.00(+0.00%)
Dec 31, 2008 0.5815 0.6001 0.5691 0.5859 7,279,891 +0.01(+1.48%)
Dec 30, 2008 0.5266 0.5799 0.5266 0.5773 5,909,076 +0.04(+8.24%)
Dec 29, 2008 0.5518 0.5518 0.5176 0.5334 4,292,219 -0.00(-0.05%)
Dec 26, 2008 0.5477 0.5568 0.5295 0.5337 3,917,035 -0.00(-0.92%)
Dec 24, 2008 0.5345 0.5555 0.5337 0.5386 1,908,119 +0.01(+1.16%)
Dec 23, 2008 0.5460 0.5856 0.5279 0.5324 13,255,091 -0.03(-4.88%)
Dec 22, 2008 0.5983 0.5983 0.5361 0.5597 7,866,122 -0.03(-4.82%)
Dec 19, 2008 0.5872 0.6132 0.5575 0.5881 11,386,214 +0.02(+3.42%)
Dec 18, 2008 0.6367 0.6445 0.5546 0.5686 20,606,896 -0.08(-12.83%)
Dec 17, 2008 0.6482 0.6676 0.6140 0.6523 14,023,137 +0.00(+0.30%)
Dec 16, 2008 0.5843 0.6523 0.5843 0.6504 18,068,650 +0.07(+11.50%)
Dec 15, 2008 0.6156 0.6156 0.5567 0.5833 8,821,099 -0.01(-2.30%)
Dec 12, 2008 0.5167 0.6025 0.5167 0.5970 12,840,178 +0.05(+9.11%)
Dec 11, 2008 0.5571 0.5934 0.5389 0.5472 9,105,538 -0.02(-4.30%)
Dec 10, 2008 0.5744 0.6115 0.5418 0.5718 15,010,513 +0.01(+2.64%)
Dec 09, 2008 0.4866 0.5954 0.4816 0.5571 36,393,388 +0.05(+9.13%)
Dec 08, 2008 0.5328 0.5328 0.5031 0.5105 9,058,782 +0.02(+3.66%)
Dec 05, 2008 0.4536 0.4969 0.4239 0.4925 11,311,716 +0.03(+5.46%)
Dec 04, 2008 0.5060 0.5197 0.4536 0.4670 6,901,154 -0.05(-10.48%)
Dec 03, 2008 0.4825 0.5234 0.4536 0.5216 8,092,698 +0.04(+9.15%)
Dec 02, 2008 0.4734 0.4829 0.4408 0.4779 8,856,238 +0.03(+5.65%)
Dec 01, 2008 0.5043 0.5080 0.4519 0.4524 7,553,237 -0.09(-15.94%)
Nov 28, 2008 0.5468 0.5567 0.5284 0.5381 5,216,055 -0.01(-1.58%)
Nov 26, 2008 0.4581 0.5505 0.4482 0.5468 21,016,372 +0.06(+12.74%)
Nov 25, 2008 0.5146 0.5154 0.4680 0.4850 8,767,819 -0.02(-3.04%)
Nov 24, 2008 0.4759 0.5117 0.4606 0.5002 14,735,920 +0.05(+11.08%)
Nov 21, 2008 0.4536 0.4536 0.3893 0.4503 13,141,277 +0.02(+4.00%)
Nov 20, 2008 0.4260 0.4763 0.4045 0.4330 13,225,719 -0.01(-2.14%)
Nov 19, 2008 0.5051 0.5146 0.4392 0.4425 9,652,929 -0.06(-12.41%)
Nov 18, 2008 0.5266 0.5443 0.4717 0.5051 13,897,808 -0.02(-3.16%)
Nov 17, 2008 0.5200 0.5567 0.5200 0.5216 7,415,637 -0.03(-5.52%)
Nov 14, 2008 0.6185 0.6185 0.5435 0.5521 16,034,629 -0.09(-13.79%)
Nov 13, 2008 0.5670 0.6404 0.5055 0.6404 17,511,218 +0.08(+13.52%)
Nov 12, 2008 0.6033 0.6132 0.5608 0.5641 7,247,602 -0.06(-8.92%)
Nov 11, 2008 0.6359 0.6467 0.5938 0.6194 6,831,724 -0.03(-4.70%)
Nov 10, 2008 0.7253 0.7253 0.6359 0.6499 10,555,621 -0.04(-5.85%)
Nov 07, 2008 0.6519 0.6948 0.6519 0.6903 9,253,541 +0.04(+6.22%)
Nov 06, 2008 0.7422 0.7422 0.6416 0.6499 10,049,432 -0.11(-14.76%)
Nov 05, 2008 0.8268 0.8445 0.7587 0.7624 7,188,527 -0.10(-11.09%)
Nov 04, 2008 0.8379 0.8680 0.8194 0.8576 11,353,937 +0.06(+7.26%)
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.