Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.