Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

107.11 -1.54 (-1.42%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.412 5.510 5.378 5.381 192,967 -0.05(-0.84%)
Nov 29, 2016 5.433 5.512 5.427 5.427 184,277 -0.05(-0.85%)
Nov 28, 2016 5.468 5.515 5.450 5.474 186,480 -0.04(-0.78%)
Nov 25, 2016 5.462 5.516 5.443 5.516 54,172 +0.05(+0.94%)
Nov 23, 2016 5.465 5.465 5.465 0 -0.01(-0.18%)
Nov 22, 2016 5.360 5.475 5.360 5.475 139,158 +0.20(+3.78%)
Nov 21, 2016 5.309 5.324 5.241 5.275 102,680 +0.03(+0.50%)
Nov 18, 2016 5.178 5.250 5.178 5.249 85,542 +0.07(+1.41%)
Nov 17, 2016 5.164 5.226 5.164 5.176 65,476 +0.11(+2.19%)
Nov 16, 2016 4.968 5.110 4.968 5.066 51,969 -0.00(-0.05%)
Nov 15, 2016 4.958 5.092 4.958 5.068 209,693 +0.18(+3.62%)
Nov 14, 2016 4.902 4.935 4.869 4.891 47,322 -0.08(-1.67%)
Nov 11, 2016 4.741 4.974 4.730 4.974 107,279 +0.30(+6.44%)
Nov 10, 2016 4.689 4.769 4.606 4.673 138,698 -0.18(-3.67%)
Nov 09, 2016 4.668 4.875 4.668 4.851 97,766 -0.03(-0.69%)
Nov 08, 2016 4.881 4.963 4.754 4.885 45,216 -0.01(-0.31%)
Nov 07, 2016 4.644 4.900 4.644 4.900 135,624 +0.30(+6.45%)
Nov 04, 2016 4.613 4.648 4.603 4.603 25,101 -0.09(-1.85%)
Nov 02, 2016 4.689 4,381 -0.05(-1.11%)
Nov 01, 2016 4.875 4.875 4.642 4.742 91,497 -0.14(-2.80%)
Oct 31, 2016 4.859 4.883 4.857 4.879 44,441 +0.05(+0.93%)
Oct 28, 2016 4.882 4.933 4.834 4.834 166,268 -0.10(-2.02%)
Oct 27, 2016 5.040 5.040 4.933 4.933 22,946 +0.05(+1.11%)
Oct 26, 2016 4.875 4.879 4.866 4.879 40,713 -0.02(-0.37%)
Oct 25, 2016 4.977 4.977 4.897 4.897 28,804 -0.03(-0.64%)
Oct 24, 2016 4.950 4.950 4.883 4.929 96,314 +0.12(+2.58%)
Oct 21, 2016 4.737 4.825 4.732 4.805 102,825 +0.01(+0.26%)
Oct 20, 2016 4.710 4.792 4.710 4.792 47,660 +0.06(+1.17%)
Oct 19, 2016 4.792 4.792 4.709 4.737 113,040 -0.18(-3.72%)
Oct 18, 2016 4.855 4.935 4.855 4.920 40,036 +0.13(+2.63%)
Oct 17, 2016 4.936 4.936 4.794 4.794 36,381 -0.06(-1.23%)
Oct 14, 2016 4.797 4.922 4.797 4.853 75,158 +0.14(+2.97%)
Oct 13, 2016 4.751 4.757 4.613 4.713 98,250 -0.12(-2.39%)
Oct 12, 2016 4.862 4.862 4.792 4.829 65,331 -0.03(-0.69%)
Oct 11, 2016 4.879 4.899 4.783 4.862 143,733 -0.22(-4.32%)
Oct 10, 2016 5.245 5.245 5.081 5.081 30,789 -0.06(-1.22%)
Oct 07, 2016 5.185 5.185 5.106 5.144 79,491 +0.02(+0.34%)
Oct 06, 2016 5.069 5.160 5.010 5.127 41,682 +0.02(+0.47%)
Oct 05, 2016 5.017 5.136 5.017 5.103 53,204 +0.11(+2.20%)
Oct 04, 2016 5.022 5.024 4.981 4.993 75,085 -0.03(-0.66%)
Oct 03, 2016 5.217 5.217 5.019 5.026 74,674 -0.11(-2.05%)
Sep 30, 2016 5.059 5.164 5.059 5.132 170,407 +0.16(+3.29%)
Sep 29, 2016 4.824 4.971 4.824 4.968 163,025 +0.09(+1.87%)
Sep 28, 2016 4.894 4.894 4.827 4.877 58,166 +0.04(+0.78%)
Sep 27, 2016 4.782 4.840 4.782 4.840 22,777 +0.14(+3.02%)
Sep 26, 2016 4.767 4.803 4.698 4.698 44,175 -0.14(-2.82%)
Sep 23, 2016 4.875 4.875 4.825 4.834 21,930 -0.06(-1.25%)
Sep 22, 2016 4.944 4.981 4.874 4.895 66,226 +0.07(+1.41%)
Sep 21, 2016 4.793 4.864 4.793 4.827 73,125 +0.07(+1.49%)
Sep 20, 2016 4.827 4.829 4.755 4.756 52,550 -0.09(-1.86%)
Sep 19, 2016 4.958 4.958 4.802 4.846 69,082 -0.03(-0.53%)
Sep 16, 2016 4.866 4.872 4.767 4.872 67,025 +0.08(+1.66%)
Sep 15, 2016 4.606 4.792 4.606 4.792 72,011 +0.23(+5.03%)
Sep 14, 2016 4.561 4.584 4.536 4.563 31,225 +0.08(+1.79%)
Sep 13, 2016 4.551 4.551 4.483 4.483 36,114 -0.11(-2.46%)
Sep 12, 2016 4.338 4.596 4.297 4.596 134,365 +0.19(+4.35%)
Sep 09, 2016 4.664 4.664 4.404 4.404 704,675 -0.33(-7.02%)
Sep 08, 2016 4.772 4.772 4.668 4.737 101,445 +0.02(+0.42%)
Sep 07, 2016 4.792 4.804 4.717 4.717 43,134 -0.09(-1.96%)
Sep 06, 2016 4.799 4.857 4.742 4.811 228,912 +0.04(+0.86%)
Sep 02, 2016 4.834 4.770 4.770 4.770 38,729 -0.02(-0.46%)
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.