Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 1.653 1.653 1.630 1.643 489,827 -0.00(-0.30%)
Dec 30, 2010 1.634 1.655 1.631 1.648 799,147 +0.01(+0.63%)
Dec 29, 2010 1.630 1.648 1.629 1.638 816,427 +0.00(+0.30%)
Dec 28, 2010 1.641 1.641 1.621 1.633 1,150,903 -0.01(-0.40%)
Dec 27, 2010 1.620 1.643 1.598 1.639 1,252,644 +0.01(+0.35%)
Dec 23, 2010 1.636 1.640 1.625 1.634 1,644,681 -0.01(-0.57%)
Dec 22, 2010 1.643 1.644 1.618 1.643 1,292,124 -0.01(-0.62%)
Dec 21, 2010 1.646 1.664 1.646 1.653 1,389,406 +0.02(+0.93%)
Dec 20, 2010 1.672 1.672 1.631 1.638 1,718,987 -0.01(-0.82%)
Dec 17, 2010 1.646 1.664 1.638 1.652 1,631,666 +0.01(+0.76%)
Dec 16, 2010 1.629 1.645 1.621 1.639 1,500,987 +0.01(+0.86%)
Dec 15, 2010 1.644 1.660 1.618 1.625 2,364,141 -0.03(-2.04%)
Dec 14, 2010 1.665 1.680 1.647 1.659 2,584,419 -0.01(-0.80%)
Dec 13, 2010 1.737 1.737 1.671 1.673 3,535,911 -0.04(-2.33%)
Dec 10, 2010 1.718 1.725 1.701 1.712 1,233,619 +0.00(+0.05%)
Dec 09, 2010 1.724 1.733 1.705 1.712 2,125,153 +0.00(+0.15%)
Dec 08, 2010 1.672 1.712 1.671 1.709 1,486,131 +0.03(+2.02%)
Dec 07, 2010 1.703 1.719 1.675 1.675 3,033,869 +0.00(+0.20%)
Dec 06, 2010 1.679 1.680 1.647 1.672 1,965,319 -0.00(-0.17%)
Dec 03, 2010 1.636 1.681 1.636 1.675 3,397,017 +0.02(+1.20%)
Dec 02, 2010 1.610 1.659 1.608 1.655 3,004,641 +0.05(+3.08%)
Dec 01, 2010 1.566 1.616 1.566 1.605 2,790,931 +0.08(+5.50%)
Nov 30, 2010 1.531 1.535 1.512 1.522 4,104,577 -0.04(-2.36%)
Nov 29, 2010 1.544 1.566 1.525 1.558 3,146,783 -0.01(-0.34%)
Nov 26, 2010 1.552 1.579 1.547 1.564 1,299,347 -0.02(-1.12%)
Nov 24, 2010 1.532 1.582 1.582 1.582 4,762,503 +0.07(+4.33%)
Nov 23, 2010 1.506 1.524 1.496 1.516 2,132,714 -0.02(-1.18%)
Nov 22, 2010 1.496 1.537 1.489 1.534 2,168,947 +0.03(+2.06%)
Nov 19, 2010 1.467 1.509 1.467 1.503 1,758,176 +0.04(+2.48%)
Nov 18, 2010 1.454 1.477 1.445 1.467 1,964,543 +0.04(+2.81%)
Nov 17, 2010 1.434 1.452 1.416 1.427 1,813,628 +0.00(+0.17%)
Nov 16, 2010 1.439 1.464 1.406 1.424 3,658,132 -0.04(-2.79%)
Nov 15, 2010 1.505 1.507 1.463 1.465 1,641,772 -0.02(-1.28%)
Nov 12, 2010 1.483 1.532 1.457 1.484 4,188,433 +0.01(+0.45%)
Nov 11, 2010 1.426 1.481 1.398 1.478 6,481,515 -0.02(-1.27%)
Nov 10, 2010 1.499 1.502 1.458 1.497 2,866,716 -0.00(-0.28%)
Nov 09, 2010 1.529 1.532 1.488 1.501 2,567,793 -0.03(-1.81%)
Nov 08, 2010 1.520 1.548 1.518 1.528 1,567,805 +0.00(+0.03%)
Nov 05, 2010 1.506 1.532 1.494 1.528 3,033,409 +0.04(+2.52%)
Nov 04, 2010 1.434 1.497 1.434 1.490 5,592,890 +0.08(+5.71%)
Nov 03, 2010 1.393 1.411 1.372 1.410 3,774,439 +0.03(+2.06%)
Nov 02, 2010 1.389 1.400 1.378 1.381 1,821,068 +0.01(+0.48%)
Nov 01, 2010 1.377 1.395 1.355 1.375 3,004,520 +0.01(+0.97%)
Oct 29, 2010 1.357 1.388 1.355 1.362 3,350,678 +0.00(+0.21%)
Oct 28, 2010 1.348 1.365 1.320 1.359 2,887,704 +0.01(+1.04%)
Oct 27, 2010 1.278 1.348 1.277 1.345 7,035,276 +0.06(+4.76%)
Oct 25, 2010 1.284 1.298 1.275 1.284 2,621,427 +0.02(+1.30%)
Oct 22, 2010 1.236 1.269 1.235 1.267 2,921,101 +0.04(+3.23%)
Oct 21, 2010 1.238 1.242 1.205 1.228 2,422,646 -0.00(-0.40%)
Oct 20, 2010 1.208 1.245 1.204 1.232 3,240,624 +0.02(+1.98%)
Oct 19, 2010 1.206 1.244 1.178 1.209 4,317,076 -0.02(-1.74%)
Oct 18, 2010 1.237 1.240 1.210 1.230 2,393,490 -0.01(-1.19%)
Oct 15, 2010 1.245 1.254 1.217 1.245 2,635,435 +0.02(+1.24%)
Oct 14, 2010 1.234 1.254 1.221 1.230 2,175,587 -0.00(-0.40%)
Oct 13, 2010 1.268 1.276 1.232 1.235 4,011,730 -0.03(-2.19%)
Oct 12, 2010 1.238 1.269 1.217 1.262 4,212,644 +0.02(+1.90%)
Oct 11, 2010 1.237 1.261 1.230 1.239 4,248,779 +0.01(+0.91%)
Oct 08, 2010 1.228 1.233 1.173 1.228 3,896,441 +0.03(+2.20%)
Oct 07, 2010 1.200 1.212 1.175 1.201 3,127,661 +0.01(+0.59%)
Oct 06, 2010 1.209 1.221 1.172 1.194 3,702,968 -0.02(-1.63%)
Oct 05, 2010 1.184 1.219 1.184 1.214 7,225,841 +0.05(+4.40%)
Oct 04, 2010 1.198 1.198 1.143 1.163 6,230,070 -0.04(-3.23%)
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.