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 (%)
Feb 28, 2020 11.69 13.41 11.62 13.29 615,180 +0.62(+4.85%)
Feb 27, 2020 13.22 13.77 12.67 12.67 416,166 -1.43(-10.17%)
Feb 26, 2020 14.14 14.69 13.94 14.11 696,631 +0.10(+0.75%)
Feb 25, 2020 15.38 15.39 13.88 14.00 358,294 -1.04(-6.90%)
Feb 24, 2020 15.00 15.53 14.82 15.04 291,564 -1.58(-9.51%)
Feb 21, 2020 17.45 17.45 16.47 16.62 342,926 -1.03(-5.85%)
Feb 20, 2020 18.20 18.20 17.13 17.66 161,484 -0.62(-3.39%)
Feb 19, 2020 17.72 18.28 17.72 18.28 165,351 +0.93(+5.34%)
Feb 18, 2020 17.23 17.39 17.09 17.35 162,223 -0.36(-2.02%)
Feb 14, 2020 17.90 18.07 17.54 17.71 161,023 +0.08(+0.44%)
Feb 13, 2020 17.31 17.83 17.31 17.63 149,534 +0.03(+0.19%)
Feb 12, 2020 17.52 17.72 17.49 17.60 147,161 +0.42(+2.43%)
Feb 11, 2020 16.87 17.33 16.87 17.18 141,848 +0.62(+3.71%)
Feb 10, 2020 15.88 16.57 15.88 16.57 156,521 +0.46(+2.83%)
Feb 07, 2020 16.56 16.59 16.10 16.11 89,546 -0.69(-4.11%)
Feb 06, 2020 16.81 16.82 16.44 16.80 121,718 +0.02(+0.15%)
Feb 05, 2020 16.60 16.78 16.32 16.77 194,368 +0.74(+4.63%)
Feb 04, 2020 15.91 16.09 15.73 16.03 195,243 +0.84(+5.52%)
Feb 03, 2020 14.85 15.26 14.85 15.19 195,355 +0.35(+2.38%)
Jan 31, 2020 15.78 15.78 14.73 14.84 336,100 -1.12(-7.00%)
Jan 30, 2020 15.80 15.98 15.32 15.96 154,180 +0.00(+0.01%)
Jan 29, 2020 16.51 16.51 15.92 15.96 194,103 -0.58(-3.51%)
Jan 28, 2020 16.11 16.62 15.98 16.54 263,648 +0.75(+4.75%)
Jan 27, 2020 16.17 16.22 15.76 15.79 347,998 -1.35(-7.88%)
Jan 24, 2020 17.53 17.87 16.86 17.14 382,279 +0.09(+0.51%)
Jan 23, 2020 16.85 17.06 16.58 17.05 145,065 +0.27(+1.63%)
Jan 22, 2020 16.55 17.02 16.55 16.77 270,482 +0.42(+2.59%)
Jan 21, 2020 16.19 16.47 16.19 16.35 120,558 +0.08(+0.49%)
Jan 17, 2020 16.18 16.27 16.08 16.27 84,727 +0.22(+1.39%)
Jan 16, 2020 15.74 16.07 15.74 16.05 105,644 +0.49(+3.12%)
Jan 15, 2020 15.85 15.87 15.49 15.56 124,304 -0.35(-2.18%)
Jan 14, 2020 15.93 16.12 15.77 15.91 142,021 +0.02(+0.16%)
Jan 13, 2020 15.69 15.93 15.65 15.88 87,924 +0.34(+2.19%)
Jan 10, 2020 15.92 15.92 15.45 15.54 128,497 -0.20(-1.27%)
Jan 09, 2020 15.89 15.94 15.44 15.74 132,147 +0.18(+1.15%)
Jan 08, 2020 15.59 15.73 15.44 15.56 125,172 -0.01(-0.10%)
Jan 07, 2020 15.45 15.73 15.32 15.58 190,448 +0.37(+2.40%)
Jan 06, 2020 15.08 15.26 14.94 15.21 211,695 -0.25(-1.59%)
Jan 03, 2020 15.56 15.67 15.32 15.46 227,681 -0.51(-3.19%)
Jan 02, 2020 15.77 15.97 15.62 15.97 213,184 +0.61(+3.96%)
Dec 31, 2019 15.12 15.37 15.12 15.36 106,010 +0.15(+1.01%)
Dec 30, 2019 15.51 15.51 15.08 15.21 156,489 -0.32(-2.03%)
Dec 27, 2019 15.68 15.72 15.44 15.52 133,717 -0.04(-0.24%)
Dec 26, 2019 15.67 15.67 15.49 15.56 76,640 -0.00(-0.01%)
Dec 24, 2019 15.46 15.56 15.41 15.56 46,580 +0.08(+0.48%)
Dec 23, 2019 15.62 15.64 15.47 15.49 113,763 +0.04(+0.24%)
Dec 20, 2019 15.31 15.45 15.21 15.45 290,878 +0.35(+2.32%)
Dec 19, 2019 14.92 15.10 14.86 15.10 135,491 +0.29(+1.97%)
Dec 18, 2019 14.94 14.94 14.79 14.81 74,804 -0.02(-0.16%)
Dec 17, 2019 14.91 14.92 14.74 14.84 67,705 +0.08(+0.52%)
Dec 16, 2019 14.78 15.06 14.75 14.76 201,529 +0.24(+1.66%)
Dec 13, 2019 14.68 14.92 14.42 14.52 250,299 -0.17(-1.16%)
Dec 12, 2019 14.00 14.71 13.98 14.69 292,099 +0.65(+4.60%)
Dec 11, 2019 13.69 14.04 13.69 14.04 90,622 +0.58(+4.28%)
Dec 10, 2019 13.54 13.65 13.40 13.47 96,383 +0.03(+0.25%)
Dec 09, 2019 13.54 13.58 13.43 13.43 89,412 -0.10(-0.76%)
Dec 06, 2019 13.37 13.60 13.37 13.54 83,567 +0.40(+3.04%)
Dec 05, 2019 13.28 13.29 13.04 13.14 82,952 +0.03(+0.20%)
Dec 04, 2019 13.21 13.21 13.03 13.11 128,211 +0.36(+2.83%)
Dec 03, 2019 12.58 12.77 12.50 12.75 169,255 -0.46(-3.45%)
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.