Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.24 +0.25 (+0.25%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 2.001 2.044 1.991 2.032 49,516 -0.04(-1.80%)
Jan 30, 2014 2.040 2.073 2.034 2.069 52,109 +0.05(+2.54%)
Jan 29, 2014 2.016 2.056 2.016 2.018 66,081 -0.01(-0.49%)
Jan 28, 2014 2.026 2.035 2.026 2.028 42,971 +0.01(+0.33%)
Jan 27, 2014 2.066 2.066 1.997 2.021 550,778 -0.02(-1.13%)
Jan 24, 2014 2.078 2.103 2.033 2.044 427,149 -0.09(-4.35%)
Jan 23, 2014 2.155 2.155 2.114 2.137 184,498 -0.04(-1.77%)
Jan 22, 2014 2.151 2.181 2.151 2.176 70,109 +0.03(+1.60%)
Jan 21, 2014 2.145 2.154 2.139 2.142 70,537 -0.01(-0.46%)
Jan 17, 2014 2.146 2.151 2.151 2.151 244,186 -0.04(-1.94%)
Jan 16, 2014 2.215 2.215 2.193 2.194 85,666 -0.02(-0.97%)
Jan 15, 2014 2.193 2.235 2.215 2.215 197,513 +0.02(+1.03%)
Jan 14, 2014 2.164 2.194 2.164 2.193 99,713 +0.12(+6.03%)
Jan 13, 2014 2.105 2.113 2.064 2.068 65,854 -0.05(-2.45%)
Jan 10, 2014 2.118 2.120 2.106 2.120 75,017 +0.03(+1.24%)
Jan 09, 2014 2.137 2.137 2.084 2.094 61,776 -0.03(-1.62%)
Jan 08, 2014 2.124 2.128 2.110 2.128 154,038 +0.05(+2.21%)
Jan 07, 2014 2.085 2.089 2.082 2.082 67,415 +0.04(+1.89%)
Jan 06, 2014 2.095 2.095 2.044 2.044 103,288 -0.04(-1.72%)
Jan 03, 2014 2.086 2.093 2.056 2.080 63,186 +0.01(+0.25%)
Jan 02, 2014 2.073 2.078 2.059 2.074 138,103 -0.04(-2.10%)
Dec 31, 2013 2.109 2.119 2.119 2.119 47,830 +0.01(+0.58%)
Dec 30, 2013 2.087 2.107 2.087 2.107 102,960 +0.03(+1.51%)
Dec 27, 2013 2.084 2.086 2.075 2.075 57,899 -0.01(-0.55%)
Dec 26, 2013 2.087 2.089 2.076 2.087 167,330 +0.02(+1.12%)
Dec 24, 2013 1.992 2.079 1.946 2.064 173,674 +0.01(+0.37%)
Dec 23, 2013 2.042 2.063 2.042 2.056 187,214 +0.03(+1.65%)
Dec 20, 2013 2.035 2.038 2.023 2.023 23,852 +0.03(+1.33%)
Dec 19, 2013 1.986 2.000 1.986 1.996 64,396 -0.02(-0.94%)
Dec 18, 2013 1.979 2.017 1.947 2.015 82,702 +0.03(+1.68%)
Dec 17, 2013 1.952 1.996 1.952 1.982 217,975 +0.03(+1.67%)
Dec 16, 2013 1.914 1.960 1.914 1.949 187,088 +0.06(+3.10%)
Dec 13, 2013 1.914 1.914 1.888 1.891 46,343 -0.01(-0.60%)
Dec 12, 2013 1.941 1.950 1.899 1.902 120,548 -0.03(-1.72%)
Dec 11, 2013 1.963 1.963 1.935 1.935 28,214 -0.05(-2.50%)
Dec 10, 2013 1.933 2.016 1.933 1.985 121,909 -0.01(-0.36%)
Dec 09, 2013 1.995 2.000 1.985 1.992 97,275 +0.02(+0.97%)
Dec 06, 2013 1.943 1.986 1.943 1.973 315,478 +0.05(+2.57%)
Dec 05, 2013 1.910 1.926 1.907 1.924 107,916 +0.03(+1.74%)
Dec 04, 2013 1.899 1.910 1.885 1.891 126,070 -0.01(-0.48%)
Dec 03, 2013 1.910 1.910 1.891 1.900 30,307 -0.00(-0.02%)
Dec 02, 2013 1.880 1.906 1.880 1.900 63,035 -0.00(-0.19%)
Nov 29, 2013 1.908 1.908 1.904 1.904 18,330 +0.00(+0.04%)
Nov 27, 2013 1.892 1.906 1.853 1.903 528,889 +0.02(+0.82%)
Nov 26, 2013 1.874 1.891 1.871 1.887 197,148 +0.01(+0.74%)
Nov 25, 2013 1.870 1.876 1.864 1.874 106,151 -0.00(-0.21%)
Nov 22, 2013 1.885 1.894 1.865 1.878 86,988 -0.06(-2.91%)
Nov 21, 2013 1.866 1.934 1.866 1.934 295,029 +0.09(+5.15%)
Nov 20, 2013 1.861 1.866 1.839 1.839 529,268 -0.03(-1.55%)
Nov 19, 2013 1.889 1.889 1.855 1.868 58,698 -0.03(-1.67%)
Nov 18, 2013 1.920 1.924 1.900 1.900 122,035 -0.02(-1.14%)
Nov 15, 2013 1.894 1.922 1.888 1.922 194,652 +0.02(+1.02%)
Nov 14, 2013 1.905 1.908 1.901 1.902 87,013 +0.01(+0.40%)
Nov 12, 2013 1.844 1.899 1.844 1.895 12,607 +0.03(+1.64%)
Nov 11, 2013 1.864 1.864 1.864 1.864 7,564 -0.00(-0.08%)
Nov 08, 2013 1.817 1.866 1.817 1.866 63,388 +0.04(+2.22%)
Nov 07, 2013 1.862 1.878 1.825 1.825 361,165 -0.05(-2.67%)
Nov 06, 2013 1.875 1.887 1.875 1.875 78,844 +0.01(+0.60%)
Nov 05, 2013 1.829 1.870 1.829 1.864 102,671 -0.00(-0.15%)
Nov 04, 2013 1.892 1.892 1.864 1.867 165,782 -0.02(-1.21%)
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.