Indicators

Ultra Semiconductors 2X ETF (NY: USD )

84.26 -1.04 (-1.22%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	1.045	1.046	1.016	1.045	3,337,857	+0.01(+0.49%)
Nov 27, 2009	1.009	1.051	1.000	1.040	3,780,986	-0.03(-2.42%)
Nov 25, 2009	1.066	1.073	1.062	1.065	2,448,680	+0.01(+0.55%)
Nov 24, 2009	1.053	1.069	1.043	1.059	7,927,507	+0.01(+0.82%)
Nov 23, 2009	1.054	1.070	1.044	1.051	4,901,458	+0.02(+1.93%)
Nov 20, 2009	1.023	1.034	1.015	1.031	8,009,506	-0.01(-1.01%)
Nov 19, 2009	1.089	1.089	1.012	1.041	15,920,983	-0.08(-7.27%)
Nov 18, 2009	1.142	1.143	1.111	1.123	6,607,468	-0.02(-1.81%)
Nov 17, 2009	1.127	1.145	1.116	1.144	6,788,546	+0.01(+0.58%)
Nov 16, 2009	1.104	1.145	1.104	1.137	9,354,411	+0.05(+4.52%)
Nov 13, 2009	1.076	1.101	1.064	1.088	8,059,724	+0.02(+1.53%)
Nov 12, 2009	1.091	1.123	1.060	1.072	13,080,211	-0.01(-1.30%)
Nov 11, 2009	1.077	1.104	1.073	1.086	20,537,240	+0.03(+3.00%)
Nov 10, 2009	1.046	1.074	1.037	1.054	10,342,385	+0.01(+0.75%)
Nov 09, 2009	0.9989	1.053	0.9989	1.046	11,546,290	+0.06(+5.85%)
Nov 06, 2009	0.9673	1.011	0.9606	0.9883	8,131,786	+0.00(+0.32%)
Nov 05, 2009	0.9598	0.9977	0.9528	0.9852	10,644,667	+0.05(+4.91%)
Nov 04, 2009	0.9430	0.9684	0.9352	0.9391	11,643,269	+0.01(+1.56%)
Nov 03, 2009	0.9126	0.9259	0.8962	0.9247	12,573,036	-0.04(-3.82%)

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.