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

Ultra Semiconductors 2X ETF (NY: USD )

111.75 -2.40 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 1.262 1.265 1.232 1.259 7,024,104 -0.00(-0.20%)
Feb 25, 2010 1.234 1.267 1.206 1.261 9,691,965 -0.01(-1.02%)
Feb 24, 2010 1.237 1.288 1.237 1.274 8,975,765 +0.04(+3.50%)
Feb 23, 2010 1.275 1.293 1.216 1.231 15,375,800 -0.06(-4.91%)
Feb 22, 2010 1.319 1.319 1.283 1.295 9,778,326 -0.00(-0.16%)
Feb 19, 2010 1.279 1.316 1.269 1.297 8,977,922 +0.00(+0.38%)
Feb 18, 2010 1.266 1.297 1.257 1.292 5,852,268 +0.00(+0.32%)
Feb 17, 2010 1.306 1.306 1.258 1.288 10,668,243 +0.00(+0.39%)
Feb 16, 2010 1.243 1.291 1.243 1.283 9,970,247 +0.05(+3.70%)
Feb 12, 2010 1.184 1.237 1.237 1.237 13,871,703 +0.03(+2.39%)
Feb 11, 2010 1.154 1.218 1.142 1.208 10,670,304 +0.05(+4.16%)
Feb 10, 2010 1.160 1.171 1.126 1.160 8,793,879 +0.01(+0.90%)
Feb 09, 2010 1.163 1.174 1.129 1.149 14,507,455 +0.03(+2.61%)
Feb 08, 2010 1.137 1.168 1.105 1.120 9,752,634 -0.01(-0.88%)
Feb 05, 2010 1.089 1.135 1.070 1.130 17,438,304 +0.05(+4.26%)
Feb 04, 2010 1.151 1.153 1.078 1.084 13,309,296 -0.09(-7.76%)
Feb 03, 2010 1.180 1.191 1.155 1.175 7,481,000 -0.00(-0.42%)
Feb 02, 2010 1.154 1.191 1.135 1.180 9,117,681 +0.03(+2.95%)
Feb 01, 2010 1.118 1.154 1.104 1.146 11,756,117 +0.05(+4.51%)
Jan 29, 2010 1.189 1.203 1.077 1.097 18,656,604 -0.08(-6.51%)
Jan 28, 2010 1.244 1.258 1.137 1.173 17,369,926 -0.06(-4.60%)
Jan 27, 2010 1.188 1.237 1.182 1.229 11,768,939 +0.03(+2.55%)
Jan 26, 2010 1.200 1.237 1.197 1.199 8,424,145 -0.02(-1.99%)
Jan 25, 2010 1.206 1.241 1.206 1.223 11,828,856 +0.03(+2.63%)
Jan 22, 2010 1.278 1.291 1.177 1.192 21,010,964 -0.12(-9.12%)
Jan 21, 2010 1.341 1.368 1.292 1.312 11,770,490 -0.02(-1.40%)
Jan 20, 2010 1.326 1.333 1.297 1.330 7,761,633 -0.00(-0.09%)
Jan 19, 2010 1.279 1.339 1.279 1.331 8,405,723 +0.03(+2.44%)
Jan 15, 2010 1.383 1.300 1.300 1.300 11,809,005 -0.08(-6.11%)
Jan 14, 2010 1.380 1.394 1.355 1.384 10,009,974 +0.01(+0.84%)
Jan 13, 2010 1.354 1.384 1.304 1.373 11,085,970 +0.03(+2.37%)
Jan 12, 2010 1.407 1.407 1.314 1.341 11,029,034 -0.08(-5.91%)
Jan 11, 2010 1.444 1.453 1.401 1.425 13,239,320 +0.00(+0.00%)
Jan 08, 2010 1.392 1.429 1.374 1.425 7,137,443 +0.04(+2.55%)
Jan 07, 2010 1.400 1.409 1.367 1.390 7,204,123 -0.02(-1.58%)
Jan 06, 2010 1.418 1.433 1.403 1.412 7,839,536 -0.01(-0.58%)
Jan 05, 2010 1.428 1.441 1.398 1.420 5,474,656 -0.01(-0.38%)
Jan 04, 2010 1.412 1.443 1.403 1.425 6,734,453 +0.05(+3.32%)
Dec 31, 2009 1.403 1.380 1.380 1.380 3,999,355 -0.02(-1.14%)
Dec 30, 2009 1.337 1.396 1.330 1.396 5,228,490 +0.04(+2.78%)
Dec 29, 2009 1.350 1.368 1.341 1.358 3,019,440 -0.00(-0.33%)
Dec 28, 2009 1.369 1.398 1.345 1.362 4,165,970 -0.02(-1.52%)
Dec 24, 2009 1.357 1.383 1.356 1.383 2,990,814 +0.04(+2.73%)
Dec 23, 2009 1.335 1.361 1.333 1.347 3,907,612 +0.01(+0.47%)
Dec 22, 2009 1.343 1.358 1.335 1.340 6,260,619 +0.00(+0.37%)
Dec 21, 2009 1.293 1.338 1.293 1.335 7,572,116 +0.06(+4.79%)
Dec 18, 2009 1.250 1.277 1.236 1.274 3,440,628 +0.04(+3.66%)
Dec 17, 2009 1.257 1.262 1.227 1.229 4,358,349 -0.04(-3.15%)
Dec 16, 2009 1.254 1.290 1.254 1.269 3,823,060 +0.02(+1.22%)
Dec 15, 2009 1.266 1.285 1.246 1.254 2,337,206 -0.02(-1.49%)
Dec 14, 2009 1.271 1.277 1.268 1.273 3,214,955 +0.03(+2.22%)
Dec 11, 2009 1.279 1.279 1.232 1.245 3,660,411 -0.02(-1.60%)
Dec 10, 2009 1.272 1.288 1.256 1.266 3,568,421 -0.00(-0.16%)
Dec 09, 2009 1.238 1.268 1.231 1.268 3,457,863 +0.01(+0.69%)
Dec 08, 2009 1.269 1.275 1.238 1.259 6,511,526 -0.02(-1.58%)
Dec 07, 2009 1.252 1.303 1.252 1.279 7,507,420 +0.00(+0.26%)
Dec 04, 2009 1.258 1.290 1.229 1.276 16,389,556 +0.06(+4.78%)
Dec 03, 2009 1.201 1.245 1.197 1.218 9,012,836 +0.02(+2.04%)
Dec 02, 2009 1.174 1.211 1.172 1.193 5,194,381 +0.03(+2.30%)
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.