Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

114.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 28, 2014 3.908 3.984 3.908 3.947 213,008 +0.02(+0.61%)
Nov 26, 2014 3.778 3.923 3.923 3.923 251,851 +0.16(+4.33%)
Nov 25, 2014 3.791 3.791 3.737 3.761 415,410 +0.02(+0.66%)
Nov 24, 2014 3.704 3.768 3.677 3.736 238,750 +0.08(+2.25%)
Nov 21, 2014 3.701 3.714 3.622 3.654 260,157 +0.02(+0.60%)
Nov 20, 2014 3.486 3.634 3.431 3.632 141,860 +0.13(+3.81%)
Nov 19, 2014 3.506 3.542 3.458 3.498 218,626 -0.05(-1.51%)
Nov 18, 2014 3.444 3.570 3.442 3.552 146,752 +0.13(+3.71%)
Nov 17, 2014 3.425 3.428 3.356 3.425 37,366 -0.01(-0.35%)
Nov 14, 2014 3.363 3.440 3.334 3.437 389,546 +0.05(+1.51%)
Nov 13, 2014 3.407 3.434 3.370 3.386 112,413 +0.02(+0.48%)
Nov 12, 2014 3.346 3.370 3.328 3.370 74,078 +0.01(+0.37%)
Nov 11, 2014 3.378 3.378 3.355 3.358 132,997 -0.01(-0.36%)
Nov 10, 2014 3.336 3.386 3.327 3.370 1,119,771 +0.01(+0.39%)
Nov 07, 2014 3.443 3.450 3.320 3.356 230,468 -0.06(-1.86%)
Nov 06, 2014 3.444 3.467 3.378 3.420 166,125 +0.01(+0.39%)
Nov 05, 2014 3.423 3.423 3.378 3.407 199,229 +0.01(+0.23%)
Nov 04, 2014 3.361 3.445 3.361 3.399 687,361 -0.01(-0.23%)
Nov 03, 2014 3.345 3.433 3.321 3.407 591,560 +0.05(+1.64%)
Oct 31, 2014 3.241 3.352 3.241 3.352 1,188,328 +0.26(+8.52%)
Oct 30, 2014 3.171 3.181 3.042 3.089 633,988 -0.14(-4.29%)
Oct 29, 2014 3.201 3.228 3.157 3.227 287,643 +0.04(+1.23%)
Oct 28, 2014 3.121 3.188 3.121 3.188 181,914 +0.09(+2.80%)
Oct 27, 2014 3.081 3.101 3.075 3.101 341,113 +0.03(+0.85%)
Oct 24, 2014 3.005 3.093 3.005 3.075 210,683 +0.07(+2.35%)
Oct 23, 2014 2.989 3.052 2.989 3.005 757,686 +0.08(+2.65%)
Oct 22, 2014 3.041 3.041 2.927 2.927 344,649 -0.07(-2.18%)
Oct 21, 2014 2.864 2.992 2.858 2.992 346,392 +0.20(+7.03%)
Oct 20, 2014 2.712 2.798 2.678 2.796 371,965 +0.08(+2.97%)
Oct 17, 2014 2.734 2.787 2.715 2.715 981,156 +0.06(+2.30%)
Oct 16, 2014 2.572 2.653 2.506 2.654 484,620 +0.02(+0.77%)
Oct 15, 2014 2.560 2.653 2.445 2.634 1,079,547 -0.01(-0.47%)
Oct 14, 2014 2.578 2.723 2.578 2.646 428,535 +0.10(+3.86%)
Oct 13, 2014 2.651 2.696 2.548 2.548 748,823 -0.10(-3.80%)
Oct 10, 2014 2.942 2.942 2.388 2.649 1,344,791 -0.40(-13.21%)
Oct 09, 2014 3.195 3.197 3.052 3.052 71,244 -0.17(-5.34%)
Oct 08, 2014 3.097 3.226 3.029 3.224 269,820 +0.15(+4.72%)
Oct 07, 2014 3.163 3.166 3.078 3.078 155,348 -0.13(-3.93%)
Oct 06, 2014 3.264 3.278 3.169 3.204 127,427 -0.05(-1.59%)
Oct 03, 2014 3.225 3.268 3.225 3.256 290,622 +0.05(+1.41%)
Oct 02, 2014 3.285 3.285 3.116 3.211 436,623 -0.05(-1.46%)
Oct 01, 2014 3.386 3.386 3.242 3.258 653,603 -0.18(-5.11%)
Sep 30, 2014 3.491 3.491 3.417 3.434 786,479 -0.06(-1.69%)
Sep 29, 2014 3.370 3.493 3.370 3.493 139,414 +0.07(+2.10%)
Sep 26, 2014 3.399 3.437 3.383 3.421 52,113 +0.06(+1.73%)
Sep 25, 2014 3.471 3.471 3.327 3.363 235,626 -0.12(-3.40%)
Sep 24, 2014 3.436 3.487 3.423 3.481 142,804 +0.06(+1.90%)
Sep 23, 2014 3.387 3.438 3.387 3.416 180,225 -0.02(-0.50%)
Sep 22, 2014 3.515 3.515 3.417 3.433 152,230 -0.09(-2.50%)
Sep 19, 2014 3.592 3.593 3.502 3.521 125,203 -0.06(-1.70%)
Sep 18, 2014 3.548 3.582 3.510 3.582 173,444 +0.08(+2.19%)
Sep 17, 2014 3.492 3.542 3.480 3.505 180,515 +0.04(+1.06%)
Sep 16, 2014 3.315 3.471 3.315 3.469 127,746 +0.11(+3.27%)
Sep 15, 2014 3.430 3.449 3.350 3.359 383,771 -0.07(-1.95%)
Sep 12, 2014 3.499 3.499 3.423 3.426 230,597 -0.07(-1.90%)
Sep 11, 2014 3.482 3.498 3.454 3.492 95,513 -0.01(-0.35%)
Sep 10, 2014 3.526 3.526 3.466 3.504 132,493 +0.01(+0.21%)
Sep 09, 2014 3.590 3.590 3.492 3.497 144,093 -0.07(-2.08%)
Sep 08, 2014 3.551 3.602 3.548 3.571 253,289 +0.03(+0.72%)
Sep 05, 2014 3.518 3.547 3.510 3.545 160,318 +0.04(+1.25%)
Sep 04, 2014 3.513 3.557 3.488 3.502 938,300 +0.03(+0.80%)
Sep 03, 2014 3.502 3.502 3.462 3.474 303,830 +0.01(+0.32%)
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.