Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 1.355 1.385 1.349 1.357 5,856,558 -0.01(-0.89%)
Mar 30, 2010 1.364 1.388 1.345 1.369 5,073,010 +0.01(+0.72%)
Mar 29, 2010 1.361 1.376 1.352 1.359 5,351,713 +0.01(+0.99%)
Mar 26, 2010 1.375 1.384 1.323 1.346 8,008,502 -0.01(-0.75%)
Mar 25, 2010 1.391 1.404 1.355 1.356 8,249,403 -0.01(-0.66%)
Mar 24, 2010 1.409 1.409 1.356 1.365 8,218,456 -0.05(-3.67%)
Mar 23, 2010 1.368 1.421 1.368 1.417 8,613,942 +0.06(+4.33%)
Mar 22, 2010 1.303 1.366 1.289 1.358 7,673,164 +0.05(+3.51%)
Mar 19, 2010 1.352 1.355 1.297 1.312 7,751,987 -0.04(-2.92%)
Mar 18, 2010 1.366 1.373 1.329 1.352 5,217,083 -0.02(-1.28%)
Mar 17, 2010 1.340 1.378 1.334 1.369 8,957,557 +0.04(+3.12%)
Mar 16, 2010 1.267 1.337 1.265 1.328 8,095,089 +0.07(+5.56%)
Mar 15, 2010 1.242 1.258 1.238 1.258 4,992,471 -0.02(-1.44%)
Mar 12, 2010 1.285 1.296 1.269 1.276 4,158,608 -0.01(-0.43%)
Mar 11, 2010 1.281 1.282 1.254 1.282 3,162,542 -0.01(-0.73%)
Mar 10, 2010 1.252 1.303 1.252 1.291 5,168,452 +0.04(+3.25%)
Mar 09, 2010 1.234 1.275 1.230 1.250 3,459,651 +0.00(+0.00%)
Mar 08, 2010 1.257 1.264 1.246 1.250 2,258,307 +0.00(+0.03%)
Mar 05, 2010 1.236 1.262 1.218 1.250 5,015,442 +0.03(+2.30%)
Mar 04, 2010 1.226 1.229 1.191 1.222 3,669,922 +0.00(+0.10%)
Mar 03, 2010 1.242 1.257 1.211 1.221 4,101,092 -0.02(-1.61%)
Mar 02, 2010 1.259 1.271 1.227 1.241 7,730,425 -0.01(-0.41%)
Mar 01, 2010 1.211 1.249 1.211 1.246 6,795,819 +0.05(+4.56%)
Feb 26, 2010 1.195 1.197 1.166 1.191 7,421,100 -0.00(-0.20%)
Feb 25, 2010 1.168 1.199 1.142 1.194 10,239,747 -0.01(-1.02%)
Feb 24, 2010 1.171 1.220 1.171 1.206 9,483,068 +0.04(+3.51%)
Feb 23, 2010 1.207 1.223 1.151 1.165 16,244,827 -0.06(-4.91%)
Feb 22, 2010 1.248 1.248 1.214 1.225 10,330,989 -0.00(-0.16%)
Feb 19, 2010 1.211 1.245 1.202 1.227 9,485,347 +0.00(+0.38%)
Feb 18, 2010 1.198 1.227 1.189 1.223 6,183,034 +0.00(+0.32%)
Feb 17, 2010 1.236 1.236 1.191 1.219 11,271,204 +0.00(+0.39%)
Feb 16, 2010 1.177 1.222 1.177 1.214 10,533,757 +0.04(+3.70%)
Feb 12, 2010 1.121 1.171 1.171 1.171 14,655,720 +0.03(+2.39%)
Feb 11, 2010 1.092 1.153 1.081 1.143 11,273,381 +0.05(+4.16%)
Feb 10, 2010 1.098 1.109 1.066 1.098 9,290,902 +0.01(+0.90%)
Feb 09, 2010 1.100 1.111 1.068 1.088 15,327,404 +0.03(+2.61%)
Feb 08, 2010 1.077 1.105 1.046 1.060 10,303,845 -0.01(-0.88%)
Feb 05, 2010 1.031 1.075 1.013 1.070 18,423,902 +0.04(+4.26%)
Feb 04, 2010 1.089 1.091 1.020 1.026 14,061,527 -0.09(-7.76%)
Feb 03, 2010 1.117 1.127 1.093 1.112 7,903,820 -0.00(-0.42%)
Feb 02, 2010 1.093 1.127 1.074 1.117 9,633,005 +0.03(+2.95%)
Feb 01, 2010 1.058 1.093 1.045 1.085 12,420,563 +0.05(+4.51%)
Jan 29, 2010 1.126 1.139 1.019 1.038 19,711,060 -0.07(-6.51%)
Jan 28, 2010 1.178 1.191 1.076 1.110 18,351,660 -0.05(-4.60%)
Jan 27, 2010 1.124 1.171 1.118 1.164 12,434,110 +0.03(+2.55%)
Jan 26, 2010 1.136 1.171 1.133 1.135 8,900,271 -0.02(-1.99%)
Jan 25, 2010 1.141 1.174 1.141 1.158 12,497,414 +0.03(+2.63%)
Jan 22, 2010 1.210 1.222 1.114 1.128 22,198,486 -0.11(-9.12%)
Jan 21, 2010 1.270 1.295 1.223 1.241 12,435,749 -0.02(-1.40%)
Jan 20, 2010 1.255 1.262 1.228 1.259 8,200,314 -0.00(-0.09%)
Jan 19, 2010 1.211 1.268 1.211 1.260 8,880,808 +0.03(+2.44%)
Jan 15, 2010 1.309 1.230 1.230 1.230 12,476,440 -0.08(-6.11%)
Jan 14, 2010 1.306 1.319 1.282 1.310 10,575,730 +0.01(+0.84%)
Jan 13, 2010 1.282 1.310 1.234 1.299 11,712,540 +0.03(+2.37%)
Jan 12, 2010 1.332 1.332 1.244 1.269 11,652,386 -0.08(-5.91%)
Jan 11, 2010 1.367 1.375 1.326 1.349 13,987,596 +0.00(+0.00%)
Jan 08, 2010 1.318 1.352 1.300 1.349 7,540,845 +0.03(+2.55%)
Jan 07, 2010 1.325 1.334 1.294 1.315 7,611,294 -0.02(-1.58%)
Jan 06, 2010 1.343 1.356 1.328 1.336 8,282,620 -0.01(-0.58%)
Jan 05, 2010 1.352 1.364 1.324 1.344 5,784,080 -0.01(-0.38%)
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.