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

Ultra Semiconductors 2X ETF (NY: USD )

84.24 -1.06 (-1.24%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 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 29, 2017 9.966 9.966 9.966 0 -0.14(-1.43%)
Dec 28, 2017 10.15 10.16 10.11 10.11 36,794 +0.01(+0.11%)
Dec 27, 2017 10.07 10.18 10.07 10.10 93,853 +0.06(+0.62%)
Dec 26, 2017 10.09 10.09 9.918 10.04 74,780 -0.18(-1.75%)
Dec 22, 2017 10.13 10.22 10.07 10.22 61,125 -0.02(-0.21%)
Dec 21, 2017 10.53 10.53 10.21 10.24 188,262 -0.23(-2.16%)
Dec 20, 2017 10.53 10.56 10.31 10.46 115,886 +0.13(+1.24%)
Dec 19, 2017 10.30 10.36 10.19 10.33 126,386 -0.02(-0.17%)
Dec 18, 2017 10.04 10.35 10.02 10.35 214,898 +0.51(+5.16%)
Dec 15, 2017 9.585 9.911 9.528 9.845 268,220 +0.33(+3.45%)
Dec 14, 2017 9.629 9.635 9.448 9.517 297,268 +0.02(+0.21%)
Dec 13, 2017 9.531 9.600 9.497 9.497 72,880 +0.00(+0.03%)
Dec 12, 2017 9.693 9.693 9.490 9.494 81,693 -0.17(-1.73%)
Dec 11, 2017 9.591 9.704 9.585 9.661 79,637 +0.09(+0.96%)
Dec 08, 2017 9.861 9.879 9.566 9.570 173,824 -0.08(-0.82%)
Dec 07, 2017 9.629 9.713 9.537 9.648 99,860 +0.14(+1.49%)
Dec 06, 2017 9.328 9.518 9.223 9.507 181,283 +0.07(+0.72%)
Dec 05, 2017 9.380 9.775 9.180 9.439 177,763 -0.03(-0.31%)
Dec 04, 2017 10.09 10.11 9.358 9.468 592,740 -0.49(-4.89%)
Dec 01, 2017 10.04 10.04 9.666 9.955 373,496 -0.21(-2.08%)
Nov 30, 2017 10.15 10.32 10.06 10.17 199,364 +0.16(+1.60%)
Nov 29, 2017 10.83 10.83 9.797 10.01 637,679 -0.86(-7.92%)
Nov 28, 2017 10.97 10.97 10.76 10.87 214,541 -0.03(-0.27%)
Nov 27, 2017 10.97 10.99 10.85 10.90 180,040 -0.21(-1.91%)
Nov 24, 2017 11.02 11.11 11.02 11.11 56,214 +0.17(+1.53%)
Nov 22, 2017 11.18 11.18 10.90 10.94 263,727 -0.13(-1.20%)
Nov 21, 2017 11.04 11.09 10.92 11.07 158,869 +0.20(+1.86%)
Nov 20, 2017 10.72 10.92 10.72 10.87 226,013 +0.26(+2.47%)
Nov 17, 2017 10.88 10.89 10.59 10.61 229,595 -0.19(-1.78%)
Nov 16, 2017 10.59 10.89 10.59 10.80 227,835 +0.35(+3.32%)
Nov 15, 2017 10.56 10.56 10.30 10.45 181,406 -0.21(-1.97%)
Nov 14, 2017 10.69 10.69 10.49 10.66 175,030 -0.03(-0.27%)
Nov 13, 2017 10.58 10.71 10.54 10.69 234,531 +0.04(+0.36%)
Nov 10, 2017 10.55 10.65 10.48 10.65 170,697 +0.18(+1.74%)
Nov 09, 2017 10.74 10.81 10.24 10.47 662,617 -0.40(-3.68%)
Nov 08, 2017 10.88 10.92 10.76 10.87 310,008 +0.05(+0.49%)
Nov 07, 2017 10.88 10.90 10.72 10.82 282,609 -0.04(-0.34%)
Nov 06, 2017 10.85 10.90 10.60 10.86 648,979 +0.25(+2.38%)
Nov 03, 2017 10.41 10.65 10.17 10.60 1,454,501 +0.38(+3.73%)
Nov 02, 2017 10.11 10.22 10.07 10.22 63,857 +0.09(+0.91%)
Nov 01, 2017 10.22 10.25 9.936 10.13 182,748 +0.03(+0.31%)
Oct 31, 2017 9.975 10.15 9.948 10.10 170,156 +0.24(+2.46%)
Oct 30, 2017 9.824 9.813 9.855 145,612 +0.03(+0.31%)
Oct 27, 2017 9.524 9.845 9.435 9.824 151,446 +0.56(+6.10%)
Oct 26, 2017 9.180 9.287 9.147 9.259 116,994 +0.13(+1.37%)
Oct 25, 2017 9.324 9.334 8.987 9.134 183,412 -0.24(-2.51%)
Oct 24, 2017 9.316 9.375 9.261 9.370 90,604 +0.13(+1.46%)
Oct 23, 2017 9.194 9.334 9.164 9.235 113,351 +0.14(+1.52%)
Oct 20, 2017 9.137 9.191 9.096 9.097 49,739 +0.08(+0.86%)
Oct 19, 2017 8.937 9.020 8.756 9.019 50,367 -0.05(-0.52%)
Oct 18, 2017 9.016 9.068 8.830 9.066 94,765 +0.08(+0.88%)
Oct 17, 2017 8.937 9.003 8.923 8.987 49,345 -0.04(-0.41%)
Oct 16, 2017 9.008 9.034 8.906 9.023 128,183 +0.09(+1.06%)
Oct 13, 2017 8.842 8.957 8.842 8.929 51,844 +0.12(+1.34%)
Oct 12, 2017 8.920 8.920 8.811 8.811 74,529 -0.07(-0.78%)
Oct 11, 2017 8.785 9.003 8.766 8.880 100,550 +0.07(+0.83%)
Oct 10, 2017 8.829 8.829 8.636 8.807 63,599 +0.10(+1.12%)
Oct 09, 2017 8.548 8.711 8.548 8.709 40,975 +0.15(+1.75%)
Oct 06, 2017 8.481 8.574 8.466 8.560 43,646 +0.08(+0.97%)
Oct 05, 2017 8.530 8.530 8.401 8.478 35,449 +0.06(+0.69%)
Oct 04, 2017 8.351 8.420 8.308 8.420 236,389 +0.01(+0.14%)
Oct 03, 2017 8.369 8.416 8.368 8.409 34,612 +0.05(+0.55%)
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.