Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 41.39 42.00 39.68 39.83 216,252 -1.57(-3.78%)
Mar 30, 2022 43.61 43.86 41.02 41.40 186,966 -2.76(-6.25%)
Mar 29, 2022 43.76 44.35 42.37 44.16 413,888 +1.68(+3.97%)
Mar 28, 2022 41.45 42.50 40.15 42.48 411,889 +0.69(+1.65%)
Mar 25, 2022 41.94 42.45 40.48 41.79 372,341 -0.38(-0.90%)
Mar 24, 2022 38.50 42.19 38.18 42.17 437,735 +4.58(+12.17%)
Mar 23, 2022 38.84 39.91 37.56 37.59 437,919 -1.92(-4.87%)
Mar 22, 2022 39.07 40.57 38.93 39.52 275,468 +0.33(+0.84%)
Mar 21, 2022 38.97 39.90 37.66 39.19 284,198 +0.13(+0.33%)
Mar 18, 2022 36.61 39.34 36.31 39.06 229,313 +2.12(+5.75%)
Mar 17, 2022 35.88 36.95 35.14 36.93 255,140 +0.44(+1.20%)
Mar 16, 2022 34.16 36.52 33.48 36.50 548,375 +3.42(+10.34%)
Mar 15, 2022 30.62 33.24 30.31 33.08 213,780 +2.95(+9.79%)
Mar 14, 2022 31.93 32.38 29.74 30.13 288,502 -2.11(-6.56%)
Mar 11, 2022 34.58 34.73 32.12 32.24 129,688 -1.42(-4.21%)
Mar 10, 2022 33.81 33.90 32.11 33.65 160,988 -1.38(-3.93%)
Mar 09, 2022 34.22 35.51 33.64 35.03 195,377 +2.79(+8.66%)
Mar 08, 2022 31.25 34.54 30.35 32.24 310,180 +0.94(+2.99%)
Mar 07, 2022 35.15 35.33 31.23 31.30 446,592 -3.58(-10.26%)
Mar 04, 2022 35.89 36.45 33.92 34.88 253,828 -1.59(-4.35%)
Mar 03, 2022 38.49 38.54 35.96 36.47 212,458 -1.59(-4.19%)
Mar 02, 2022 36.49 38.49 36.14 38.06 195,272 +2.34(+6.56%)
Mar 01, 2022 38.25 38.53 34.99 35.72 225,553 -2.73(-7.10%)
Feb 28, 2022 37.66 39.10 36.96 38.45 161,593 +0.04(+0.10%)
Feb 25, 2022 37.31 38.49 36.92 38.41 261,254 +1.27(+3.41%)
Feb 24, 2022 31.50 37.25 31.27 37.14 380,844 +3.10(+9.11%)
Feb 23, 2022 36.88 37.67 33.88 34.04 257,436 -1.99(-5.53%)
Feb 22, 2022 35.77 37.78 35.00 36.04 399,656 -0.55(-1.50%)
Feb 18, 2022 36.58 0 -1.28(-3.37%)
Feb 17, 2022 40.11 40.23 37.74 37.86 186,689 -3.66(-8.81%)
Feb 16, 2022 40.56 41.70 39.56 41.52 161,845 -0.04(-0.10%)
Feb 15, 2022 38.63 41.67 38.63 41.56 184,729 +4.45(+11.98%)
Feb 14, 2022 37.14 38.33 36.01 37.11 131,313 +0.33(+0.89%)
Feb 11, 2022 41.47 42.03 36.28 36.78 232,137 -4.53(-10.96%)
Feb 10, 2022 41.93 44.66 40.87 41.31 198,808 -2.85(-6.46%)
Feb 09, 2022 42.24 44.24 41.35 44.16 232,223 +3.24(+7.92%)
Feb 08, 2022 38.61 41.14 38.38 40.92 143,543 +1.75(+4.48%)
Feb 07, 2022 39.25 40.28 38.83 39.17 190,544 +0.12(+0.31%)
Feb 04, 2022 38.26 39.75 37.24 39.05 378,366 +0.48(+1.24%)
Feb 03, 2022 40.25 38.26 38.57 185,897 -3.74(-8.84%)
Feb 02, 2022 42.20 42.59 40.50 42.31 250,090 +2.18(+5.44%)
Feb 01, 2022 40.26 40.40 38.09 40.12 278,757 +0.73(+1.85%)
Jan 31, 2022 35.92 39.46 39.40 223,587 +3.88(+10.92%)
Jan 28, 2022 33.76 35.30 31.86 35.52 371,790 +1.63(+4.83%)
Jan 27, 2022 37.98 38.09 33.63 33.88 194,314 -3.08(-8.33%)
Jan 26, 2022 37.92 40.18 35.89 36.96 313,849 +1.16(+3.23%)
Jan 25, 2022 36.55 37.54 35.22 35.81 147,209 -2.70(-7.02%)
Jan 24, 2022 35.95 38.52 33.15 38.51 1,364,859 +0.75(+1.98%)
Jan 21, 2022 38.52 41.04 37.65 37.76 345,010 -1.55(-3.93%)
Jan 20, 2022 42.77 43.44 39.18 39.31 1,502,922 -2.90(-6.87%)
Jan 19, 2022 45.57 46.20 42.16 42.21 305,700 -2.81(-6.24%)
Jan 18, 2022 47.35 47.46 44.73 45.02 257,019 -4.09(-8.32%)
Jan 14, 2022 49.11 0 +1.94(+4.12%)
Jan 13, 2022 51.51 51.84 46.80 47.16 204,932 -2.92(-5.83%)
Jan 12, 2022 50.38 51.24 49.13 50.08 165,564 +0.61(+1.23%)
Jan 11, 2022 47.53 49.64 46.69 49.47 178,409 +1.59(+3.31%)
Jan 10, 2022 45.93 47.95 44.19 47.89 308,097 +0.50(+1.05%)
Jan 07, 2022 50.29 50.67 47.15 47.39 220,727 -3.05(-6.05%)
Jan 06, 2022 49.82 50.93 48.44 50.44 106,942 +0.79(+1.59%)
Jan 05, 2022 52.85 53.66 49.54 49.65 143,329 -3.91(-7.30%)
Jan 04, 2022 55.00 55.48 51.02 53.56 214,715 -1.15(-2.10%)
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.