Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

93.67 +0.42 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.993 10.29 9.393 9.528 373,750 -0.47(-4.68%)
Mar 30, 2020 9.475 10.02 9.448 9.996 373,239 +0.75(+8.16%)
Mar 27, 2020 9.695 9.916 9.214 9.241 409,703 -0.97(-9.49%)
Mar 26, 2020 9.336 10.23 9.261 10.21 430,550 +1.30(+14.65%)
Mar 25, 2020 9.341 9.911 8.626 8.905 410,233 -0.32(-3.47%)
Mar 24, 2020 8.856 9.271 8.547 9.226 636,566 +1.58(+20.63%)
Mar 23, 2020 7.270 7.839 6.983 7.648 421,835 +0.56(+7.85%)
Mar 20, 2020 7.951 8.242 7.072 7.091 379,114 -0.37(-4.99%)
Mar 19, 2020 7.074 7.951 6.642 7.464 236,266 +0.26(+3.59%)
Mar 18, 2020 7.551 7.937 6.366 7.206 336,200 -1.19(-14.12%)
Mar 17, 2020 7.318 8.584 6.927 8.391 439,294 +1.36(+19.37%)
Mar 16, 2020 7.578 9.246 6.957 7.029 409,830 -3.44(-32.87%)
Mar 13, 2020 9.340 10.47 8.595 10.47 386,761 +2.13(+25.49%)
Mar 12, 2020 9.772 10.07 8.344 8.344 1,053,339 -2.51(-23.16%)
Mar 11, 2020 11.46 11.68 10.62 10.86 219,802 -1.33(-10.93%)
Mar 10, 2020 11.59 12.20 10.77 12.19 223,891 +1.36(+12.55%)
Mar 09, 2020 11.67 11.80 10.55 10.83 273,288 -2.14(-16.49%)
Mar 06, 2020 12.90 13.07 12.29 12.97 262,402 -0.56(-4.13%)
Mar 05, 2020 13.77 14.31 13.35 13.53 193,654 -0.90(-6.24%)
Mar 04, 2020 13.70 14.45 13.31 14.43 159,059 +1.32(+10.03%)
Mar 03, 2020 14.29 14.54 12.90 13.11 385,324 -1.02(-7.21%)
Mar 02, 2020 13.81 14.13 12.75 14.13 379,710 +0.87(+6.60%)
Feb 28, 2020 11.66 13.38 11.59 13.26 616,564 +0.61(+4.85%)
Feb 27, 2020 13.19 13.74 12.64 12.64 417,102 -1.43(-10.17%)
Feb 26, 2020 14.11 14.65 13.91 14.08 698,198 +0.10(+0.75%)
Feb 25, 2020 15.34 15.36 13.85 13.97 359,100 -1.04(-6.90%)
Feb 24, 2020 14.97 15.49 14.78 15.01 292,220 -1.58(-9.51%)
Feb 21, 2020 17.41 17.41 16.44 16.59 343,698 -1.03(-5.85%)
Feb 20, 2020 18.16 18.16 17.09 17.62 161,848 -0.62(-3.39%)
Feb 19, 2020 17.68 18.24 17.68 18.24 165,723 +0.92(+5.34%)
Feb 18, 2020 17.19 17.35 17.05 17.31 162,588 -0.36(-2.03%)
Feb 14, 2020 17.86 18.03 17.50 17.67 161,385 +0.08(+0.44%)
Feb 13, 2020 17.27 17.79 17.27 17.59 149,871 +0.03(+0.19%)
Feb 12, 2020 17.48 17.68 17.45 17.56 147,492 +0.42(+2.43%)
Feb 11, 2020 16.83 17.29 16.83 17.14 142,168 +0.61(+3.71%)
Feb 10, 2020 15.84 16.53 15.84 16.53 156,873 +0.45(+2.83%)
Feb 07, 2020 16.52 16.55 16.07 16.07 89,747 -0.69(-4.11%)
Feb 06, 2020 16.77 16.78 16.41 16.76 121,992 +0.02(+0.15%)
Feb 05, 2020 16.56 16.75 16.28 16.74 194,805 +0.74(+4.63%)
Feb 04, 2020 15.87 16.05 15.69 16.00 195,682 +0.84(+5.52%)
Feb 03, 2020 14.81 15.23 14.81 15.16 195,795 +0.35(+2.38%)
Jan 31, 2020 15.75 15.75 14.70 14.81 336,856 -1.11(-7.00%)
Jan 30, 2020 15.76 15.95 15.28 15.92 154,527 +0.00(+0.01%)
Jan 29, 2020 16.48 16.48 15.88 15.92 194,539 -0.58(-3.51%)
Jan 28, 2020 16.08 16.59 15.94 16.50 264,241 +0.75(+4.75%)
Jan 27, 2020 16.13 16.19 15.73 15.75 348,781 -1.35(-7.88%)
Jan 24, 2020 17.49 17.83 16.83 17.10 383,139 +0.09(+0.51%)
Jan 23, 2020 16.81 17.02 16.55 17.01 145,391 +0.27(+1.63%)
Jan 22, 2020 16.52 16.98 16.52 16.74 271,091 +0.42(+2.59%)
Jan 21, 2020 16.16 16.43 16.16 16.31 120,829 +0.08(+0.49%)
Jan 17, 2020 16.15 16.23 16.04 16.23 84,918 +0.22(+1.39%)
Jan 16, 2020 15.71 16.03 15.71 16.01 105,882 +0.49(+3.12%)
Jan 15, 2020 15.82 15.83 15.46 15.53 124,584 -0.35(-2.18%)
Jan 14, 2020 15.89 16.08 15.73 15.87 142,341 +0.02(+0.16%)
Jan 13, 2020 15.65 15.89 15.62 15.85 88,122 +0.34(+2.19%)
Jan 10, 2020 15.88 15.88 15.42 15.51 128,786 -0.20(-1.27%)
Jan 09, 2020 15.85 15.90 15.41 15.71 132,444 +0.18(+1.15%)
Jan 08, 2020 15.55 15.69 15.41 15.53 125,453 -0.01(-0.10%)
Jan 07, 2020 15.41 15.69 15.28 15.54 190,877 +0.36(+2.40%)
Jan 06, 2020 15.05 15.23 14.91 15.18 212,171 -0.25(-1.59%)
Jan 03, 2020 15.52 15.63 15.29 15.43 228,193 -0.51(-3.19%)
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.