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: 8:00 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 (%)
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.