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 (%)
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%)
Nov 01, 2013 1.909 1.909 1.890 1.890 73,751 -0.01(-0.53%)
Oct 31, 2013 1.846 1.915 1.846 1.900 432,874 +0.03(+1.81%)
Oct 30, 2013 1.900 1.900 1.859 1.866 38,930 -0.02(-1.18%)
Oct 29, 2013 1.848 1.888 1.848 1.888 256,275 +0.06(+3.36%)
Oct 28, 2013 1.824 1.830 1.821 1.827 83,458 +0.02(+1.39%)
Oct 25, 2013 1.824 1.824 1.798 1.802 167,673 +0.01(+0.69%)
Oct 24, 2013 1.796 1.815 1.785 1.789 53,277 +0.02(+1.23%)
Oct 23, 2013 1.837 1.837 1.754 1.768 96,595 -0.11(-6.03%)
Oct 22, 2013 1.887 1.887 1.859 1.881 186,987 +0.00(+0.08%)
Oct 21, 2013 1.874 1.886 1.874 1.880 37,821 +0.01(+0.32%)
Oct 18, 2013 1.891 1.891 1.842 1.874 64,068 +0.01(+0.43%)
Oct 17, 2013 1.821 1.868 1.821 1.866 107,109 +0.03(+1.91%)
Oct 16, 2013 1.798 1.838 1.790 1.831 242,054 +0.04(+1.97%)
Oct 15, 2013 1.830 1.830 1.795 1.795 25,012 -0.03(-1.69%)
Oct 14, 2013 1.801 1.835 1.799 1.826 149,847 +0.04(+2.10%)
Oct 11, 2013 1.799 1.799 1.787 1.789 96,342 -0.00(-0.11%)
Oct 10, 2013 1.764 1.792 1.761 1.791 49,974 +0.08(+4.76%)
Oct 09, 2013 1.698 1.720 1.694 1.709 51,512 -0.01(-0.67%)
Oct 08, 2013 1.718 1.721 1.715 1.721 42,989 -0.05(-2.78%)
Oct 07, 2013 1.716 1.789 1.716 1.770 32,778 -0.01(-0.47%)
Oct 04, 2013 1.734 1.786 1.734 1.778 46,645 +0.02(+1.38%)
Oct 03, 2013 1.734 1.757 1.734 1.754 38,199 -0.01(-0.61%)
Oct 02, 2013 1.768 1.778 1.764 1.765 81,945 +0.00(+0.02%)
Oct 01, 2013 1.767 1.789 1.759 1.764 66,918 +0.01(+0.68%)
Sep 27, 2013 1.750 1.753 1.750 1.753 22,692 -0.03(-1.58%)
Sep 26, 2013 1.786 1.786 1.772 1.781 209,276 -0.03(-1.51%)
Sep 25, 2013 1.818 1.809 1.808 1.808 5,042 +0.00(+0.15%)
Sep 24, 2013 1.805 1.805 1.805 1.805 6,315 +0.03(+1.62%)
Sep 23, 2013 1.799 1.799 1.770 1.777 75,787 -0.01(-0.52%)
Sep 20, 2013 1.813 1.813 1.782 1.786 66,213 -0.03(-1.44%)
Sep 19, 2013 1.824 1.833 1.801 1.812 243,076 -0.01(-0.37%)
Sep 18, 2013 1.790 1.821 1.783 1.819 254,545 +0.02(+1.26%)
Sep 17, 2013 1.787 1.804 1.786 1.796 381,767 +0.03(+1.86%)
Sep 16, 2013 1.754 1.781 1.759 1.763 295,015 +0.01(+0.56%)
Sep 13, 2013 1.737 1.754 1.737 1.754 44,714 +0.04(+2.57%)
Sep 12, 2013 1.724 1.724 1.709 1.710 29,809 -0.03(-1.57%)
Sep 11, 2013 1.727 1.737 1.710 1.737 61,261 -0.00(-0.18%)
Sep 10, 2013 1.720 1.745 1.717 1.740 237,543 +0.04(+2.30%)
Sep 09, 2013 1.685 1.708 1.678 1.701 293,929 +0.04(+2.29%)
Sep 06, 2013 1.679 1.685 1.663 1.663 183,784 +0.00(+0.10%)
Sep 05, 2013 1.663 1.673 1.659 1.661 107,492 +0.01(+0.58%)
Sep 04, 2013 1.595 1.659 1.589 1.652 540,466 +0.09(+5.54%)
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.