Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 1.666 1.678 1.631 1.652 1,339,791 -0.02(-1.12%)
Mar 30, 2011 1.685 1.697 1.649 1.671 1,094,349 -0.00(-0.07%)
Mar 29, 2011 1.638 1.672 1.610 1.672 1,038,888 +0.02(+1.35%)
Mar 28, 2011 1.660 1.688 1.648 1.650 1,755,627 -0.01(-0.31%)
Mar 25, 2011 1.662 1.689 1.647 1.655 2,150,627 -0.00(-0.02%)
Mar 24, 2011 1.630 1.666 1.610 1.655 2,547,593 +0.06(+4.01%)
Mar 23, 2011 1.547 1.599 1.535 1.591 1,923,366 +0.03(+2.04%)
Mar 22, 2011 1.580 1.581 1.552 1.559 1,343,586 -0.02(-1.14%)
Mar 21, 2011 1.593 1.595 1.570 1.577 3,593,717 +0.06(+3.68%)
Mar 18, 2011 1.555 1.557 1.516 1.521 4,825,789 +0.01(+0.41%)
Mar 17, 2011 1.534 1.550 1.507 1.515 3,543,922 +0.02(+1.55%)
Mar 16, 2011 1.537 1.584 1.469 1.492 5,390,205 -0.06(-3.93%)
Mar 15, 2011 1.532 1.570 1.529 1.553 7,686,120 -0.06(-3.43%)
Mar 14, 2011 1.597 1.640 1.584 1.608 4,135,967 -0.01(-0.51%)
Mar 11, 2011 1.565 1.625 1.565 1.617 6,886,546 +0.02(+1.50%)
Mar 10, 2011 1.624 1.634 1.586 1.593 10,937,531 -0.07(-4.33%)
Mar 09, 2011 1.730 1.730 1.651 1.665 5,398,121 -0.08(-4.58%)
Mar 08, 2011 1.760 1.770 1.712 1.745 2,121,098 -0.00(-0.02%)
Mar 07, 2011 1.840 1.843 1.707 1.745 4,266,736 -0.09(-5.11%)
Mar 04, 2011 1.882 1.882 1.818 1.839 3,651,887 -0.04(-1.90%)
Mar 03, 2011 1.851 1.884 1.848 1.875 3,912,887 +0.07(+3.75%)
Mar 02, 2011 1.777 1.852 1.773 1.807 2,407,659 +0.04(+2.37%)
Mar 01, 2011 1.842 1.847 1.759 1.765 2,755,635 -0.06(-3.08%)
Feb 28, 2011 1.879 1.886 1.785 1.821 2,286,365 -0.04(-2.38%)
Feb 25, 2011 1.817 1.867 1.813 1.865 3,208,383 +0.09(+5.36%)
Feb 24, 2011 1.732 1.783 1.712 1.770 2,593,917 +0.03(+1.92%)
Feb 23, 2011 1.803 1.803 1.689 1.737 5,527,612 -0.08(-4.23%)
Feb 22, 2011 1.878 1.900 1.806 1.814 3,287,033 -0.12(-6.37%)
Feb 18, 2011 1.953 1.953 1.924 1.937 951,715 -0.00(-0.08%)
Feb 17, 2011 1.888 1.947 1.888 1.939 1,105,236 +0.04(+2.36%)
Feb 16, 2011 1.884 1.908 1.868 1.894 1,336,487 +0.03(+1.79%)
Feb 15, 2011 1.888 1.888 1.837 1.861 989,202 -0.03(-1.45%)
Feb 14, 2011 1.867 1.918 1.867 1.888 1,473,435 +0.02(+1.01%)
Feb 11, 2011 1.839 1.885 1.819 1.870 908,994 +0.02(+1.23%)
Feb 10, 2011 1.794 1.853 1.784 1.847 965,888 +0.02(+1.31%)
Feb 09, 2011 1.838 1.847 1.816 1.823 594,930 -0.02(-1.06%)
Feb 08, 2011 1.858 1.858 1.812 1.843 1,347,851 -0.01(-0.47%)
Feb 07, 2011 1.873 1.888 1.840 1.851 1,889,336 -0.00(-0.11%)
Feb 04, 2011 1.810 1.859 1.808 1.853 1,114,454 +0.05(+2.78%)
Feb 03, 2011 1.809 1.814 1.770 1.803 589,568 +0.00(+0.00%)
Feb 02, 2011 1.780 1.820 1.771 1.803 1,171,527 +0.01(+0.70%)
Feb 01, 2011 1.751 1.807 1.747 1.790 1,813,316 +0.07(+4.29%)
Jan 31, 2011 1.721 1.730 1.678 1.717 1,503,338 +0.00(+0.05%)
Jan 28, 2011 1.808 1.813 1.690 1.716 2,968,117 -0.09(-4.80%)
Jan 27, 2011 1.770 1.814 1.768 1.803 1,459,416 +0.05(+2.70%)
Jan 26, 2011 1.749 1.762 1.723 1.755 1,036,622 +0.03(+1.49%)
Jan 25, 2011 1.731 1.736 1.703 1.729 1,046,938 -0.01(-0.32%)
Jan 24, 2011 1.676 1.737 1.670 1.735 1,223,722 +0.07(+4.51%)
Jan 21, 2011 1.714 1.714 1.658 1.660 1,176,991 -0.02(-1.30%)
Jan 20, 2011 1.705 1.705 1.631 1.682 3,324,596 -0.04(-2.21%)
Jan 19, 2011 1.765 1.771 1.712 1.720 1,877,742 -0.06(-3.49%)
Jan 18, 2011 1.774 1.785 1.763 1.782 1,590,491 +0.01(+0.30%)
Jan 14, 2011 1.734 1.780 1.721 1.777 2,245,789 +0.06(+3.24%)
Jan 13, 2011 1.718 1.728 1.700 1.721 980,188 +0.00(+0.18%)
Jan 12, 2011 1.690 1.718 1.670 1.718 1,304,108 +0.05(+3.03%)
Jan 11, 2011 1.655 1.671 1.637 1.667 1,761,121 +0.03(+1.62%)
Jan 10, 2011 1.600 1.649 1.597 1.641 1,152,886 +0.02(+1.53%)
Jan 07, 2011 1.625 1.631 1.565 1.616 1,014,993 -0.00(-0.05%)
Jan 06, 2011 1.586 1.623 1.581 1.617 868,826 +0.03(+1.82%)
Jan 05, 2011 1.574 1.595 1.558 1.588 1,860,812 +0.01(+0.42%)
Jan 04, 2011 1.587 1.601 1.560 1.581 1,520,881 +0.01(+0.67%)
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.