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

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
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 (%)
Dec 31, 2013 2.192 2.202 2.202 2.202 46,020 +0.01(+0.58%)
Dec 30, 2013 2.169 2.189 2.169 2.189 99,064 +0.03(+1.51%)
Dec 27, 2013 2.165 2.168 2.156 2.157 55,708 -0.01(-0.55%)
Dec 26, 2013 2.170 2.172 2.157 2.169 160,998 +0.02(+1.12%)
Dec 24, 2013 2.070 2.161 2.023 2.145 167,102 +0.00(+0.22%)
Dec 23, 2013 2.125 2.148 2.125 2.140 179,854 +0.03(+1.65%)
Dec 20, 2013 2.118 2.122 2.105 2.105 22,914 +0.03(+1.33%)
Dec 19, 2013 2.067 2.082 2.067 2.078 61,865 -0.02(-0.94%)
Dec 18, 2013 2.060 2.100 2.027 2.098 79,450 +0.03(+1.68%)
Dec 17, 2013 2.032 2.077 2.032 2.063 209,406 +0.03(+1.67%)
Dec 16, 2013 1.992 2.041 1.992 2.029 179,733 +0.06(+3.10%)
Dec 13, 2013 1.992 1.992 1.966 1.968 44,521 -0.01(-0.60%)
Dec 12, 2013 2.021 2.030 1.977 1.980 115,809 -0.03(-1.72%)
Dec 11, 2013 2.044 2.044 2.014 2.015 27,105 -0.05(-2.50%)
Dec 10, 2013 2.013 2.098 2.013 2.066 117,117 -0.01(-0.36%)
Dec 09, 2013 2.077 2.082 2.066 2.074 93,451 +0.02(+0.97%)
Dec 06, 2013 2.023 2.067 2.023 2.054 303,076 +0.05(+2.57%)
Dec 05, 2013 1.988 2.005 1.985 2.002 103,673 +0.03(+1.74%)
Dec 04, 2013 1.977 1.989 1.963 1.968 121,114 -0.01(-0.48%)
Dec 03, 2013 1.989 1.989 1.969 1.977 29,115 -0.00(-0.02%)
Dec 02, 2013 1.956 1.984 1.956 1.978 60,557 -0.00(-0.19%)
Nov 29, 2013 1.986 1.986 1.982 1.982 17,610 +0.00(+0.04%)
Nov 27, 2013 1.970 1.984 1.929 1.981 508,098 +0.02(+0.82%)
Nov 26, 2013 1.951 1.968 1.948 1.965 189,398 +0.01(+0.74%)
Nov 25, 2013 1.947 1.953 1.940 1.950 101,978 -0.00(-0.21%)
Nov 22, 2013 1.962 1.972 1.941 1.954 83,568 -0.06(-2.91%)
Nov 21, 2013 1.943 2.013 1.943 2.013 283,431 +0.10(+5.15%)
Nov 20, 2013 1.937 1.942 1.914 1.914 508,461 -0.03(-1.55%)
Nov 19, 2013 1.966 1.966 1.931 1.944 56,390 -0.03(-1.67%)
Nov 18, 2013 1.999 2.002 1.977 1.977 117,238 -0.02(-1.13%)
Nov 15, 2013 1.971 2.000 1.965 2.000 187,000 +0.02(+1.02%)
Nov 14, 2013 1.983 1.986 1.978 1.980 83,593 +0.01(+0.40%)
Nov 12, 2013 1.920 1.976 1.920 1.972 12,111 +0.03(+1.64%)
Nov 11, 2013 1.940 1.940 1.940 1.940 7,266 -0.00(-0.08%)
Nov 08, 2013 1.891 1.942 1.891 1.942 60,896 +0.04(+2.22%)
Nov 07, 2013 1.939 1.955 1.900 1.900 346,968 -0.05(-2.67%)
Nov 06, 2013 1.952 1.964 1.952 1.952 75,744 +0.01(+0.60%)
Nov 05, 2013 1.904 1.946 1.904 1.940 98,635 -0.00(-0.15%)
Nov 04, 2013 1.970 1.970 1.940 1.943 159,265 -0.02(-1.21%)
Nov 01, 2013 1.987 1.987 1.967 1.967 70,851 -0.01(-0.53%)
Oct 31, 2013 1.922 1.993 1.922 1.977 415,857 +0.04(+1.81%)
Oct 30, 2013 1.978 1.978 1.935 1.942 37,400 -0.02(-1.18%)
Oct 29, 2013 1.923 1.966 1.923 1.966 246,201 +0.06(+3.37%)
Oct 28, 2013 1.899 1.905 1.895 1.902 80,177 +0.03(+1.39%)
Oct 25, 2013 1.899 1.899 1.872 1.875 161,081 +0.01(+0.69%)
Oct 24, 2013 1.869 1.889 1.858 1.863 51,182 +0.02(+1.23%)
Oct 23, 2013 1.912 1.912 1.826 1.840 92,797 -0.12(-6.03%)
Oct 22, 2013 1.964 1.964 1.935 1.958 179,636 +0.00(+0.08%)
Oct 21, 2013 1.951 1.963 1.951 1.956 36,334 +0.01(+0.32%)
Oct 18, 2013 1.968 1.968 1.918 1.950 61,550 +0.01(+0.42%)
Oct 17, 2013 1.895 1.944 1.895 1.942 102,898 +0.04(+1.91%)
Oct 16, 2013 1.871 1.913 1.864 1.906 232,539 +0.04(+1.97%)
Oct 15, 2013 1.905 1.905 1.869 1.869 24,029 -0.03(-1.69%)
Oct 14, 2013 1.875 1.910 1.873 1.901 143,956 +0.04(+2.10%)
Oct 11, 2013 1.873 1.873 1.860 1.862 92,555 -0.00(-0.11%)
Oct 10, 2013 1.836 1.866 1.833 1.864 48,009 +0.08(+4.76%)
Oct 09, 2013 1.768 1.791 1.763 1.779 49,487 -0.01(-0.67%)
Oct 08, 2013 1.788 1.791 1.785 1.791 41,299 -0.05(-2.78%)
Oct 07, 2013 1.786 1.862 1.786 1.842 31,489 -0.01(-0.47%)
Oct 04, 2013 1.805 1.859 1.805 1.851 44,812 +0.03(+1.38%)
Oct 03, 2013 1.805 1.829 1.805 1.826 36,697 -0.01(-0.61%)
Oct 02, 2013 1.840 1.850 1.836 1.837 78,724 +0.00(+0.02%)
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.