Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 3.777 3.851 3.777 3.815 220,393 +0.02(+0.61%)
Nov 26, 2014 3.652 3.792 3.792 3.792 260,583 +0.16(+4.33%)
Nov 25, 2014 3.664 3.664 3.612 3.635 429,812 +0.02(+0.66%)
Nov 24, 2014 3.580 3.641 3.554 3.611 247,028 +0.08(+2.25%)
Nov 21, 2014 3.577 3.590 3.500 3.531 269,178 +0.02(+0.60%)
Nov 20, 2014 3.369 3.513 3.316 3.510 146,778 +0.13(+3.81%)
Nov 19, 2014 3.388 3.423 3.342 3.381 226,206 -0.05(-1.51%)
Nov 18, 2014 3.329 3.450 3.327 3.433 151,840 +0.12(+3.71%)
Nov 17, 2014 3.311 3.313 3.244 3.310 38,661 -0.01(-0.35%)
Nov 14, 2014 3.250 3.325 3.223 3.322 403,053 +0.05(+1.51%)
Nov 13, 2014 3.293 3.319 3.257 3.273 116,310 +0.02(+0.48%)
Nov 12, 2014 3.234 3.257 3.216 3.257 76,646 +0.01(+0.37%)
Nov 11, 2014 3.265 3.265 3.243 3.245 137,608 -0.01(-0.36%)
Nov 10, 2014 3.224 3.273 3.216 3.257 1,158,595 +0.01(+0.39%)
Nov 07, 2014 3.327 3.334 3.209 3.244 238,459 -0.06(-1.86%)
Nov 06, 2014 3.329 3.351 3.265 3.306 171,885 +0.01(+0.39%)
Nov 05, 2014 3.309 3.309 3.265 3.293 206,136 +0.01(+0.23%)
Nov 04, 2014 3.249 3.330 3.249 3.285 711,193 -0.01(-0.23%)
Nov 03, 2014 3.233 3.318 3.210 3.293 612,071 +0.05(+1.64%)
Oct 31, 2014 3.132 3.240 3.132 3.240 1,229,529 +0.25(+8.52%)
Oct 30, 2014 3.065 3.074 2.940 2.985 655,969 -0.13(-4.29%)
Oct 29, 2014 3.093 3.120 3.052 3.119 297,616 +0.04(+1.23%)
Oct 28, 2014 3.016 3.081 3.016 3.081 188,221 +0.08(+2.80%)
Oct 27, 2014 2.977 2.997 2.972 2.997 352,940 +0.03(+0.85%)
Oct 24, 2014 2.904 2.989 2.904 2.972 217,988 +0.07(+2.35%)
Oct 23, 2014 2.889 2.949 2.889 2.904 783,956 +0.08(+2.65%)
Oct 22, 2014 2.939 2.939 2.829 2.829 356,598 -0.06(-2.18%)
Oct 21, 2014 2.768 2.892 2.763 2.892 358,402 +0.19(+7.03%)
Oct 20, 2014 2.621 2.704 2.588 2.702 384,862 +0.08(+2.97%)
Oct 17, 2014 2.642 2.694 2.624 2.624 1,015,174 +0.06(+2.30%)
Oct 16, 2014 2.486 2.564 2.422 2.565 501,423 +0.02(+0.77%)
Oct 15, 2014 2.474 2.564 2.363 2.545 1,116,977 -0.01(-0.47%)
Oct 14, 2014 2.491 2.632 2.491 2.557 443,393 +0.09(+3.86%)
Oct 13, 2014 2.562 2.605 2.462 2.462 774,785 -0.10(-3.80%)
Oct 10, 2014 2.844 2.844 2.308 2.560 1,391,417 -0.39(-13.21%)
Oct 09, 2014 3.087 3.090 2.949 2.949 73,715 -0.17(-5.34%)
Oct 08, 2014 2.993 3.118 2.927 3.116 279,175 +0.14(+4.72%)
Oct 07, 2014 3.057 3.060 2.975 2.975 160,735 -0.12(-3.93%)
Oct 06, 2014 3.155 3.168 3.063 3.097 131,845 -0.05(-1.59%)
Oct 03, 2014 3.117 3.159 3.117 3.147 300,698 +0.04(+1.41%)
Oct 02, 2014 3.175 3.175 3.012 3.103 451,762 -0.05(-1.46%)
Oct 01, 2014 3.273 3.273 3.133 3.149 676,265 -0.17(-5.11%)
Sep 30, 2014 3.374 3.374 3.302 3.319 813,748 -0.06(-1.69%)
Sep 29, 2014 3.257 3.376 3.257 3.376 144,248 +0.07(+2.10%)
Sep 26, 2014 3.285 3.322 3.269 3.306 53,920 +0.06(+1.73%)
Sep 25, 2014 3.354 3.354 3.216 3.250 243,796 -0.11(-3.40%)
Sep 24, 2014 3.321 3.370 3.308 3.364 147,756 +0.07(+1.98%)
Sep 23, 2014 3.271 3.321 3.271 3.299 186,619 -0.02(-0.50%)
Sep 22, 2014 3.394 3.394 3.300 3.316 157,630 -0.08(-2.50%)
Sep 19, 2014 3.469 3.470 3.382 3.401 129,645 -0.06(-1.70%)
Sep 18, 2014 3.427 3.459 3.390 3.459 179,597 +0.07(+2.19%)
Sep 17, 2014 3.372 3.421 3.361 3.385 186,920 +0.04(+1.06%)
Sep 16, 2014 3.201 3.353 3.201 3.350 132,278 +0.11(+3.27%)
Sep 15, 2014 3.312 3.331 3.236 3.244 397,387 -0.06(-1.95%)
Sep 12, 2014 3.379 3.379 3.306 3.308 238,778 -0.06(-1.90%)
Sep 11, 2014 3.363 3.378 3.336 3.372 98,901 -0.01(-0.35%)
Sep 10, 2014 3.405 3.405 3.347 3.384 137,193 +0.01(+0.21%)
Sep 09, 2014 3.467 3.467 3.372 3.377 149,205 -0.07(-2.08%)
Sep 08, 2014 3.430 3.479 3.427 3.449 262,275 +0.02(+0.72%)
Sep 05, 2014 3.397 3.426 3.390 3.424 166,006 +0.04(+1.25%)
Sep 04, 2014 3.393 3.435 3.368 3.382 971,588 +0.03(+0.80%)
Sep 03, 2014 3.382 3.382 3.343 3.355 314,609 +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.