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 (%)
Oct 31, 2016 4.756 4.779 4.754 4.775 45,405 +0.04(+0.93%)
Oct 28, 2016 4.778 4.828 4.731 4.731 169,873 -0.10(-2.02%)
Oct 27, 2016 4.933 4.933 4.828 4.828 23,444 +0.05(+1.11%)
Oct 26, 2016 4.771 4.775 4.763 4.775 41,596 -0.02(-0.37%)
Oct 25, 2016 4.871 4.871 4.793 4.793 29,429 -0.03(-0.64%)
Oct 24, 2016 4.845 4.845 4.780 4.824 98,402 +0.12(+2.58%)
Oct 21, 2016 4.636 4.723 4.632 4.703 105,055 +0.01(+0.26%)
Oct 20, 2016 4.610 4.691 4.610 4.691 48,694 +0.05(+1.17%)
Oct 19, 2016 4.691 4.691 4.609 4.636 115,491 -0.18(-3.72%)
Oct 18, 2016 4.752 4.830 4.752 4.816 40,904 +0.12(+2.63%)
Oct 17, 2016 4.831 4.831 4.692 4.692 37,169 -0.06(-1.23%)
Oct 14, 2016 4.695 4.818 4.695 4.750 76,788 +0.14(+2.97%)
Oct 13, 2016 4.650 4.656 4.515 4.613 100,381 -0.11(-2.39%)
Oct 12, 2016 4.758 4.758 4.691 4.726 66,747 -0.03(-0.69%)
Oct 11, 2016 4.776 4.795 4.681 4.759 146,849 -0.21(-4.32%)
Oct 10, 2016 5.134 5.134 4.974 4.974 31,457 -0.06(-1.22%)
Oct 07, 2016 5.075 5.075 4.998 5.035 81,214 +0.02(+0.34%)
Oct 06, 2016 4.961 5.050 4.903 5.018 42,585 +0.02(+0.47%)
Oct 05, 2016 4.911 5.027 4.911 4.995 54,357 +0.11(+2.20%)
Oct 04, 2016 4.916 4.917 4.875 4.887 76,714 -0.03(-0.66%)
Oct 03, 2016 5.106 5.106 4.913 4.920 76,293 -0.10(-2.05%)
Sep 30, 2016 4.952 5.054 4.952 5.023 174,102 +0.16(+3.29%)
Sep 29, 2016 4.721 4.865 4.721 4.863 166,559 +0.09(+1.87%)
Sep 28, 2016 4.790 4.790 4.724 4.774 59,427 +0.04(+0.78%)
Sep 27, 2016 4.680 4.737 4.680 4.737 23,271 +0.14(+3.02%)
Sep 26, 2016 4.666 4.701 4.598 4.598 45,133 -0.13(-2.82%)
Sep 23, 2016 4.771 4.771 4.723 4.731 22,405 -0.06(-1.25%)
Sep 22, 2016 4.839 4.876 4.770 4.791 67,662 +0.07(+1.41%)
Sep 21, 2016 4.691 4.760 4.691 4.725 74,710 +0.07(+1.49%)
Sep 20, 2016 4.725 4.727 4.655 4.655 53,689 -0.09(-1.86%)
Sep 19, 2016 4.852 4.852 4.700 4.743 70,580 -0.03(-0.53%)
Sep 16, 2016 4.763 4.768 4.665 4.768 68,478 +0.08(+1.66%)
Sep 15, 2016 4.509 4.691 4.509 4.691 73,573 +0.22(+5.03%)
Sep 14, 2016 4.464 4.487 4.440 4.466 31,902 +0.08(+1.79%)
Sep 13, 2016 4.455 4.455 4.388 4.388 36,897 -0.11(-2.46%)
Sep 12, 2016 4.246 4.498 4.205 4.498 137,279 +0.19(+4.35%)
Sep 09, 2016 4.565 4.565 4.311 4.311 719,954 -0.33(-7.02%)
Sep 08, 2016 4.670 4.670 4.569 4.636 103,645 +0.02(+0.42%)
Sep 07, 2016 4.691 4.702 4.617 4.617 44,069 -0.09(-1.96%)
Sep 06, 2016 4.697 4.754 4.641 4.709 233,876 +0.04(+0.86%)
Sep 02, 2016 4.731 4.669 4.669 4.669 39,568 -0.02(-0.46%)
Sep 01, 2016 4.732 4.732 4.664 4.691 47,754 +0.02(+0.48%)
Aug 31, 2016 4.631 4.668 4.585 4.668 30,171 +0.03(+0.73%)
Aug 30, 2016 4.683 4.712 4.634 4.634 60,515 -0.04(-0.84%)
Aug 29, 2016 4.687 4.691 4.668 4.674 47,927 +0.09(+1.99%)
Aug 26, 2016 4.627 4.687 4.582 4.582 28,885 +0.02(+0.36%)
Aug 25, 2016 4.571 4.596 4.547 4.566 40,681 +0.04(+0.88%)
Aug 24, 2016 4.610 4.610 4.513 4.526 140,963 -0.13(-2.86%)
Aug 23, 2016 4.661 4.672 4.643 4.659 52,577 +0.11(+2.35%)
Aug 22, 2016 4.707 4.707 4.549 4.552 49,362 -0.05(-1.02%)
Aug 19, 2016 4.545 4.599 4.545 4.599 23,790 +0.12(+2.79%)
Aug 18, 2016 4.464 4.488 4.456 4.474 63,013 +0.03(+0.75%)
Aug 17, 2016 4.453 4.453 4.420 4.441 17,286 +0.00(+0.10%)
Aug 16, 2016 4.448 4.488 4.437 4.437 135,795 -0.07(-1.50%)
Aug 15, 2016 4.427 4.511 4.427 4.504 85,221 +0.13(+2.95%)
Aug 12, 2016 4.360 4.406 4.360 4.375 29,849 +0.02(+0.41%)
Aug 11, 2016 4.350 4.357 4.344 4.357 27,277 +0.05(+1.07%)
Aug 10, 2016 4.380 4.380 4.283 4.311 145,662 -0.09(-2.15%)
Aug 09, 2016 4.398 4.416 4.398 4.406 62,444 +0.05(+1.20%)
Aug 08, 2016 4.465 4.465 4.325 4.354 90,389 -0.04(-0.86%)
Aug 05, 2016 4.299 4.391 4.299 4.391 53,912 +0.24(+5.78%)
Aug 03, 2016 4.136 4.165 4.136 4.151 1,582 -0.03(-0.71%)
Aug 02, 2016 4.250 4.250 4.115 4.181 81,734 -0.07(-1.62%)
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.