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: 4:10 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 (%)
Nov 30, 2007 3.167 3.179 3.006 3.024 691,203 -0.07(-2.36%)
Nov 29, 2007 3.087 3.112 3.045 3.097 372,280 +0.04(+1.24%)
Nov 28, 2007 2.957 3.102 2.931 3.059 2,359,794 +0.21(+7.43%)
Nov 27, 2007 2.789 2.848 2.735 2.847 494,756 +0.11(+3.91%)
Nov 26, 2007 2.777 2.913 2.733 2.740 438,975 -0.12(-4.28%)
Nov 23, 2007 2.827 2.883 2.791 2.862 203,723 +0.05(+1.61%)
Nov 21, 2007 2.823 2.915 2.730 2.817 1,785,003 -0.08(-2.77%)
Nov 20, 2007 2.973 3.017 2.811 2.897 1,452,740 -0.05(-1.65%)
Nov 19, 2007 3.011 3.059 2.932 2.946 1,561,878 -0.12(-3.94%)
Nov 16, 2007 3.090 3.090 3.004 3.067 957,984 +0.02(+0.51%)
Nov 15, 2007 3.080 3.134 3.006 3.051 291,033 -0.04(-1.15%)
Nov 14, 2007 3.200 3.200 3.087 3.087 443,825 -0.07(-2.35%)
Nov 13, 2007 3.047 3.163 3.047 3.161 201,297 +0.16(+5.17%)
Nov 12, 2007 3.092 3.145 3.006 3.006 817,318 -0.11(-3.43%)
Nov 09, 2007 3.155 3.206 3.113 3.113 1,656,464 -0.12(-3.69%)
Nov 08, 2007 3.360 3.360 3.104 3.232 2,187,599 -0.11(-3.23%)
Nov 07, 2007 3.445 3.490 3.333 3.340 419,572 -0.15(-4.39%)
Nov 06, 2007 3.423 3.503 3.419 3.493 868,249 +0.12(+3.43%)
Nov 05, 2007 3.341 3.423 3.335 3.377 414,722 -0.01(-0.36%)
Nov 02, 2007 3.379 3.395 3.320 3.390 349,239 +0.05(+1.51%)
Nov 01, 2007 3.407 3.443 3.339 3.339 414,722 -0.12(-3.48%)
Oct 31, 2007 3.394 3.470 3.364 3.460 1,062,271 +0.10(+2.96%)
Oct 30, 2007 3.330 3.386 3.328 3.360 1,520,648 +0.01(+0.43%)
Oct 29, 2007 3.401 3.424 3.299 3.346 664,525 +0.08(+2.41%)
Oct 26, 2007 3.312 3.328 3.217 3.267 1,280,546 +0.00(+0.04%)
Oct 25, 2007 3.376 3.376 3.172 3.266 1,884,440 -0.12(-3.53%)
Oct 24, 2007 3.424 3.447 3.245 3.386 3,962,902 -0.20(-5.62%)
Oct 23, 2007 3.571 3.587 3.468 3.587 904,628 -0.02(-0.54%)
Oct 22, 2007 3.464 3.612 3.464 3.607 1,765,601 +0.09(+2.56%)
Oct 19, 2007 3.698 3.698 3.514 3.517 1,387,258 -0.23(-6.03%)
Oct 18, 2007 3.708 3.754 3.652 3.742 368,642 +0.02(+0.41%)
Oct 17, 2007 3.763 3.763 3.656 3.727 1,205,362 +0.18(+5.13%)
Oct 16, 2007 3.549 3.614 3.526 3.545 657,250 -0.05(-1.38%)
Oct 15, 2007 3.602 3.626 3.555 3.595 552,963 +0.04(+1.24%)
Oct 12, 2007 3.546 3.587 3.540 3.551 475,354 +0.05(+1.35%)
Oct 11, 2007 3.670 3.700 3.449 3.503 1,006,489 -0.15(-4.13%)
Oct 10, 2007 3.654 3.664 3.598 3.654 320,136 -0.01(-0.22%)
Oct 09, 2007 3.687 3.687 3.587 3.662 1,011,340 -0.02(-0.64%)
Oct 08, 2007 3.652 3.711 3.652 3.686 720,307 +0.01(+0.26%)
Oct 05, 2007 3.674 3.711 3.620 3.676 2,427,702 +0.07(+1.93%)
Oct 04, 2007 3.616 3.616 3.556 3.607 337,113 -0.01(-0.32%)
Oct 03, 2007 3.762 3.762 3.574 3.618 858,548 -0.15(-3.88%)
Oct 02, 2007 3.790 3.802 3.732 3.764 1,127,753 -0.00(-0.02%)
Oct 01, 2007 3.692 3.797 3.692 3.765 249,803 +0.13(+3.61%)
Sep 28, 2007 3.670 3.694 3.631 3.634 291,033 -0.03(-0.74%)
Sep 27, 2007 3.685 3.705 3.655 3.661 407,446 +0.01(+0.18%)
Sep 26, 2007 3.715 3.752 3.628 3.654 807,617 +0.01(+0.32%)
Sep 25, 2007 3.576 3.656 3.576 3.643 354,090 +0.02(+0.61%)
Sep 24, 2007 3.661 3.700 3.600 3.621 436,549 -0.02(-0.64%)
Sep 21, 2007 3.641 3.686 3.641 3.644 291,033 +0.04(+1.12%)
Sep 20, 2007 3.582 3.636 3.569 3.604 485,055 +0.02(+0.48%)
Sep 19, 2007 3.580 3.652 3.553 3.586 1,008,915 +0.07(+1.86%)
Sep 18, 2007 3.407 3.551 3.386 3.521 1,831,084 +0.14(+4.15%)
Sep 17, 2007 3.360 3.381 3.338 3.381 237,677 -0.01(-0.38%)
Sep 14, 2007 3.360 3.426 3.359 3.394 1,821,383 -0.05(-1.51%)
Sep 13, 2007 3.492 3.493 3.440 3.446 599,043 -0.04(-1.19%)
Sep 12, 2007 3.550 3.603 3.467 3.487 911,904 -0.11(-2.94%)
Sep 11, 2007 3.525 3.630 3.511 3.593 1,173,834 +0.09(+2.55%)
Sep 10, 2007 3.603 3.620 3.461 3.504 730,008 -0.00(-0.09%)
Sep 07, 2007 3.528 3.548 3.441 3.507 4,098,718 -0.18(-4.99%)
Sep 06, 2007 3.654 3.697 3.606 3.691 526,285 +0.06(+1.70%)
Sep 05, 2007 3.658 3.668 3.586 3.629 451,101 -0.08(-2.06%)
Sep 04, 2007 3.602 3.762 3.602 3.705 790,640 +0.13(+3.67%)
Aug 31, 2007 3.526 3.581 3.505 3.574 264,355 +0.13(+3.83%)
Aug 30, 2007 3.398 3.511 3.398 3.442 426,848 +0.01(+0.42%)
Aug 29, 2007 3.307 3.433 3.290 3.428 169,769 +0.22(+6.81%)
Aug 28, 2007 3.328 3.331 3.206 3.210 244,952 -0.17(-5.15%)
Aug 27, 2007 3.411 3.411 3.373 3.384 196,447 -0.07(-1.89%)
Aug 24, 2007 3.335 3.454 3.335 3.449 402,595 +0.08(+2.42%)
Aug 23, 2007 3.409 3.414 3.328 3.367 264,355 -0.03(-0.77%)
Aug 22, 2007 3.385 3.406 3.348 3.393 152,792 +0.07(+2.12%)
Aug 21, 2007 3.300 3.357 3.300 3.323 419,572 +0.00(+0.12%)
Aug 20, 2007 3.288 3.355 3.249 3.319 317,711 +0.07(+2.25%)
Aug 17, 2007 3.505 3.505 3.134 3.246 2,000,853 +0.15(+4.96%)
Aug 16, 2007 3.134 3.152 2.903 3.092 4,367,924 -0.04(-1.32%)
Aug 15, 2007 3.224 3.286 3.134 3.134 1,338,752 -0.16(-4.86%)
Aug 14, 2007 3.401 3.435 3.290 3.294 1,816,532 -0.11(-3.29%)
Aug 13, 2007 3.422 3.454 3.400 3.406 945,858 -0.01(-0.18%)
Aug 10, 2007 3.297 3.440 3.286 3.412 514,158 -0.02(-0.55%)
Aug 09, 2007 3.445 3.558 3.381 3.431 1,527,924 -0.07(-2.06%)
Aug 08, 2007 3.438 3.577 3.422 3.503 994,363 +0.11(+3.36%)
Aug 07, 2007 3.347 3.422 3.257 3.389 1,326,626 +0.03(+0.80%)
Aug 06, 2007 3.334 3.362 3.257 3.362 671,801 +0.01(+0.41%)
Aug 03, 2007 3.377 3.475 3.341 3.349 337,113 -0.13(-3.64%)
Aug 02, 2007 3.437 3.482 3.371 3.475 458,377 +0.03(+0.87%)
Aug 01, 2007 3.418 3.464 3.275 3.445 812,467 +0.02(+0.44%)
Jul 31, 2007 3.603 3.612 3.414 3.430 1,008,915 -0.09(-2.61%)
Jul 30, 2007 3.451 3.575 3.436 3.522 894,927 +0.10(+3.01%)
Jul 27, 2007 3.503 3.556 3.411 3.419 603,894 -0.10(-2.96%)
Jul 26, 2007 3.598 3.681 3.405 3.523 1,620,085 -0.14(-3.76%)
Jul 25, 2007 3.724 3.727 3.624 3.661 943,432 +0.01(+0.35%)
Jul 24, 2007 3.681 3.762 3.630 3.648 1,360,580 -0.14(-3.72%)
Jul 23, 2007 3.820 3.866 3.787 3.789 298,309 +0.01(+0.33%)
Jul 20, 2007 3.915 3.915 3.773 3.777 746,985 -0.14(-3.53%)
Jul 19, 2007 3.903 3.919 3.857 3.915 523,859 +0.06(+1.62%)
Jul 18, 2007 3.893 3.893 3.780 3.853 1,263,569 -0.20(-4.86%)
Jul 17, 2007 3.950 4.133 3.950 4.049 1,030,742 +0.15(+3.82%)
Jul 16, 2007 3.901 3.936 3.882 3.901 405,021 -0.00(-0.06%)
Jul 13, 2007 3.918 3.926 3.861 3.903 300,734 -0.01(-0.33%)
Jul 12, 2007 3.706 3.916 3.678 3.916 1,038,018 +0.26(+7.24%)
Jul 11, 2007 3.682 3.682 3.618 3.652 358,941 -0.04(-0.95%)
Jul 10, 2007 3.681 3.746 3.673 3.687 451,101 -0.04(-1.05%)
Jul 09, 2007 3.696 3.738 3.677 3.726 448,676 +0.06(+1.66%)
Jul 06, 2007 3.636 3.679 3.614 3.665 140,666 +0.05(+1.46%)
Jul 05, 2007 3.587 3.612 3.564 3.612 155,217 +0.02(+0.57%)
Jul 03, 2007 3.581 3.594 3.569 3.591 261,929 +0.04(+1.16%)
Jul 02, 2007 3.515 3.555 3.475 3.550 494,756 +0.09(+2.50%)
Jun 29, 2007 3.530 3.545 3.445 3.464 298,309 -0.05(-1.36%)
Jun 28, 2007 3.540 3.562 3.500 3.511 346,814 -0.02(-0.57%)
Jun 27, 2007 3.350 3.534 3.350 3.532 531,135 +0.15(+4.39%)
Jun 26, 2007 3.443 3.443 3.371 3.383 140,666 -0.06(-1.64%)
Jun 25, 2007 3.529 3.543 3.411 3.440 780,939 -0.09(-2.47%)
Jun 22, 2007 3.605 3.608 3.499 3.527 608,744 -0.10(-2.85%)
Jun 21, 2007 3.503 3.630 3.503 3.630 499,607 +0.18(+5.32%)
Jun 20, 2007 3.509 3.533 3.447 3.447 366,216 -0.04(-1.04%)
Jun 19, 2007 3.484 3.501 3.447 3.483 155,217 -0.06(-1.62%)
Jun 18, 2007 3.537 3.551 3.482 3.540 392,894 +0.01(+0.23%)
Jun 15, 2007 3.515 3.538 3.472 3.532 516,584 +0.15(+4.43%)
Jun 14, 2007 3.299 3.416 3.299 3.382 184,321 +0.11(+3.46%)
Jun 13, 2007 3.238 3.271 3.209 3.269 160,068 +0.10(+3.05%)
Jun 12, 2007 3.142 3.206 3.139 3.172 186,746 -0.02(-0.65%)
Jun 11, 2007 3.217 3.223 3.191 3.193 167,344 -0.02(-0.55%)
Jun 08, 2007 3.101 3.211 3.073 3.211 623,296 +0.16(+5.37%)
Jun 07, 2007 3.132 3.132 3.047 3.047 303,159 -0.13(-4.04%)
Jun 06, 2007 3.218 3.218 3.148 3.175 235,251 -0.06(-1.97%)
Jun 05, 2007 3.268 3.268 3.199 3.239 164,918 -0.05(-1.49%)
Jun 04, 2007 3.264 3.320 3.264 3.288 235,251 -0.01(-0.36%)
Jun 01, 2007 3.280 3.330 3.280 3.300 237,677 +0.06(+1.78%)
May 31, 2007 3.212 3.243 3.195 3.243 101,861 +0.08(+2.68%)
May 30, 2007 3.137 3.162 3.125 3.158 291,033 -0.04(-1.18%)
May 29, 2007 3.194 3.202 3.194 3.196 138,240 +0.05(+1.51%)
May 25, 2007 3.158 3.173 3.130 3.148 72,758 +0.05(+1.57%)
May 24, 2007 3.220 3.236 3.079 3.099 470,503 -0.15(-4.53%)
May 23, 2007 3.328 3.333 3.247 3.247 167,344 -0.10(-3.07%)
May 22, 2007 3.316 3.378 3.312 3.349 155,217 +0.07(+2.01%)
May 21, 2007 3.313 3.386 3.280 3.283 186,746 -0.02(-0.56%)
May 18, 2007 3.341 3.341 3.262 3.302 80,034 +0.02(+0.69%)
May 17, 2007 3.320 3.320 3.279 3.279 67,907 -0.04(-1.16%)
May 16, 2007 3.298 3.318 3.247 3.318 97,011 +0.01(+0.31%)
May 15, 2007 3.360 3.385 3.301 3.307 244,952 -0.08(-2.27%)
May 14, 2007 3.451 3.459 3.364 3.384 220,700 -0.04(-1.22%)
May 11, 2007 3.382 3.426 3.355 3.426 329,837 +0.09(+2.69%)
May 10, 2007 3.431 3.465 3.304 3.336 344,389 -0.12(-3.38%)
May 09, 2007 3.331 3.455 3.331 3.452 118,838 +0.13(+3.96%)
May 08, 2007 3.286 3.321 3.262 3.321 16,976 +0.00(+0.02%)
May 07, 2007 3.343 3.355 3.320 3.320 58,206 -0.01(-0.45%)
May 04, 2007 3.310 3.346 3.292 3.335 70,333 +0.06(+1.79%)
May 03, 2007 3.311 3.336 3.276 3.276 218,274 +0.01(+0.37%)
May 02, 2007 3.241 3.296 3.239 3.264 242,527 +0.04(+1.10%)
May 01, 2007 3.188 3.229 3.125 3.229 111,562 +0.03(+1.05%)
Apr 30, 2007 3.241 3.271 3.196 3.196 436,549 -0.09(-2.64%)
Apr 27, 2007 3.321 3.333 3.257 3.282 240,102 -0.07(-1.97%)
Apr 26, 2007 3.361 3.377 3.324 3.348 368,642 -0.04(-1.04%)
Apr 25, 2007 3.320 3.383 3.292 3.383 201,297 +0.08(+2.50%)
Apr 24, 2007 3.272 3.339 3.233 3.301 535,986 +0.14(+4.59%)
Apr 23, 2007 3.175 3.175 3.144 3.156 65,482 -0.04(-1.39%)
Apr 20, 2007 3.247 3.247 3.152 3.200 84,884 +0.03(+0.83%)
Apr 19, 2007 3.056 3.203 3.051 3.174 242,527 +0.07(+2.37%)
Apr 18, 2007 3.057 3.125 3.050 3.101 274,056 +0.12(+4.16%)
Apr 17, 2007 2.965 2.982 2.963 2.977 184,321 +0.04(+1.28%)
Apr 16, 2007 2.934 2.964 2.934 2.939 143,091 +0.03(+1.01%)
Apr 13, 2007 2.900 2.910 2.900 2.910 58,206 -0.02(-0.69%)
Apr 12, 2007 2.878 2.930 2.878 2.930 26,678 +0.04(+1.38%)
Apr 11, 2007 2.947 2.947 2.885 2.890 259,504 -0.05(-1.70%)
Apr 10, 2007 2.876 2.940 2.876 2.940 65,482 +0.07(+2.38%)
Apr 09, 2007 2.879 2.892 2.853 2.872 53,356 +0.02(+0.72%)
Apr 05, 2007 2.845 2.851 2.837 2.851 72,758 +0.04(+1.24%)
Apr 04, 2007 2.800 2.818 2.800 2.816 63,057 +0.04(+1.41%)
Apr 03, 2007 2.738 2.779 2.738 2.777 55,781 +0.06(+2.09%)
Apr 02, 2007 2.746 2.746 2.670 2.720 65,482 -0.01(-0.53%)
Mar 30, 2007 2.760 2.760 2.717 2.735 475,354 +0.02(+0.70%)
Mar 29, 2007 2.800 2.800 2.667 2.716 388,044 -0.04(-1.50%)
Mar 28, 2007 2.796 2.802 2.756 2.757 1,040,443 -0.09(-3.05%)
Mar 27, 2007 2.855 2.860 2.837 2.843 41,229 -0.01(-0.48%)
Mar 26, 2007 2.869 2.869 2.807 2.857 50,930 -0.02(-0.73%)
Mar 23, 2007 2.852 2.878 2.852 2.878 58,206 +0.04(+1.26%)
Mar 22, 2007 2.867 2.867 2.842 2.842 169,769 -0.05(-1.60%)
Mar 21, 2007 2.804 2.921 2.795 2.888 227,976 +0.09(+3.32%)
Mar 20, 2007 2.769 2.798 2.769 2.796 14,551 +0.03(+1.04%)
Mar 19, 2007 2.809 2.809 2.767 2.767 97,011 -0.02(-0.80%)
Mar 16, 2007 2.775 2.801 2.775 2.789 599,043 -0.03(-1.23%)
Mar 15, 2007 2.843 2.843 2.798 2.824 613,595 +0.01(+0.46%)
Mar 14, 2007 2.804 2.827 2.756 2.811 509,308 +0.00(+0.01%)
Mar 13, 2007 2.896 2.896 2.807 2.810 252,228 -0.11(-3.81%)
Mar 12, 2007 2.916 2.942 2.912 2.922 48,505 +0.06(+1.96%)
Mar 09, 2007 2.907 2.924 2.826 2.866 84,884 +0.02(+0.81%)
Mar 08, 2007 2.827 2.866 2.827 2.843 167,344 +0.07(+2.57%)
Mar 07, 2007 2.805 2.805 2.771 2.771 344,389 -0.04(-1.37%)
Mar 06, 2007 2.789 2.822 2.764 2.810 266,780 +0.10(+3.77%)
Mar 05, 2007 2.772 2.796 2.708 2.708 101,861 -0.06(-2.13%)
Mar 02, 2007 2.846 2.846 2.762 2.767 521,434 -0.10(-3.43%)
Mar 01, 2007 2.767 2.900 2.767 2.865 126,114 -0.06(-2.18%)
Feb 28, 2007 2.963 2.963 2.906 2.929 278,906 +0.00(+0.11%)
Feb 27, 2007 3.042 3.074 2.920 2.925 441,400 -0.22(-6.93%)
Feb 26, 2007 3.120 3.151 3.120 3.143 58,206 -0.02(-0.51%)
Feb 23, 2007 3.158 3.176 3.150 3.159 150,367 +0.03(+0.83%)
Feb 22, 2007 3.120 3.147 3.095 3.133 346,814 +0.14(+4.61%)
Feb 21, 2007 2.995 2.995 2.984 2.995 26,678 -0.04(-1.35%)
Feb 20, 2007 2.961 3.050 2.961 3.036 133,390 +0.00(+0.02%)
Feb 16, 2007 3.040 3.044 3.035 3.035 308,010 -0.02(-0.60%)
Feb 15, 2007 3.044 3.054 3.044 3.054 14,551 +0.03(+1.15%)
Feb 14, 2007 2.956 3.034 2.950 3.019 84,884 +0.12(+3.98%)
Feb 13, 2007 2.906 2.906 2.890 2.904 41,229 -0.01(-0.40%)
Feb 12, 2007 2.915 2.915 2.915 2.915 2,425 -0.03(-1.04%)
Feb 09, 2007 3.026 3.100 2.945 2.946 225,550 -0.05(-1.72%)
Feb 08, 2007 2.997 2.997 2.997 2.997 24,252 -0.08(-2.63%)
Feb 07, 2007 3.027 3.078 3.002 3.078 87,309 +0.10(+3.21%)
Feb 06, 2007 2.965 2.983 2.928 2.982 63,057 -0.03(-0.96%)
Feb 05, 2007 3.031 3.031 2.993 3.011 70,333 +0.04(+1.37%)
Feb 02, 2007 2.970 2.970 2.970 2.970 60,631 +0.05(+1.79%)
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.