Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.594 7.594 7.382 7.420 90,981 -0.03(-0.37%)
May 30, 2017 7.440 7.509 7.420 7.447 188,981 +0.05(+0.65%)
May 26, 2017 7.253 7.399 7.253 7.399 22,591 +0.06(+0.88%)
May 25, 2017 7.254 7.342 7.193 7.335 131,166 +0.09(+1.22%)
May 24, 2017 7.246 7.252 7.197 7.246 83,806 +0.10(+1.38%)
May 23, 2017 7.273 7.273 7.102 7.147 96,947 -0.09(-1.21%)
May 22, 2017 7.081 7.235 7.081 7.235 94,853 +0.20(+2.90%)
May 19, 2017 6.968 7.107 6.968 7.030 182,847 +0.14(+2.00%)
May 18, 2017 6.657 6.903 6.590 6.892 56,834 +0.17(+2.51%)
May 17, 2017 7.049 7.107 6.696 6.724 154,133 -0.48(-6.71%)
May 16, 2017 7.114 7.208 7.112 7.208 13,479 +0.18(+2.61%)
May 15, 2017 6.899 7.087 6.899 7.025 76,364 +0.17(+2.53%)
May 12, 2017 6.856 6.856 6.804 6.851 18,803 +0.04(+0.53%)
May 11, 2017 6.774 6.848 6.644 6.815 33,070 +0.06(+0.95%)
May 10, 2017 6.638 6.780 6.638 6.750 177,280 +0.19(+2.82%)
May 09, 2017 6.548 6.578 6.548 6.565 15,936 +0.08(+1.25%)
May 08, 2017 6.528 6.528 6.444 6.484 15,173 -0.00(-0.05%)
May 05, 2017 6.521 6.521 6.459 6.488 32,852 +0.03(+0.39%)
May 04, 2017 6.466 6.528 6.430 6.463 37,244 -0.02(-0.31%)
May 03, 2017 6.366 6.502 6.366 6.483 75,687 +0.10(+1.61%)
May 02, 2017 6.396 6.434 6.377 6.380 19,675 -0.05(-0.82%)
May 01, 2017 6.378 6.433 6.329 6.433 50,022 +0.07(+1.11%)
Apr 28, 2017 6.578 6.578 6.298 6.363 142,492 -0.24(-3.66%)
Apr 27, 2017 6.542 6.608 6.542 6.604 22,639 +0.14(+2.19%)
Apr 26, 2017 6.529 6.533 6.463 6.463 80,805 -0.07(-1.13%)
Apr 25, 2017 6.487 6.538 6.467 6.536 73,424 +0.11(+1.71%)
Apr 24, 2017 6.445 6.448 6.371 6.426 56,290 +0.18(+2.92%)
Apr 21, 2017 6.258 6.262 6.187 6.244 30,093 -0.03(-0.48%)
Apr 20, 2017 6.193 6.279 6.165 6.274 66,938 +0.14(+2.26%)
Apr 19, 2017 6.112 6.186 6.112 6.135 56,205 +0.10(+1.70%)
Apr 18, 2017 5.930 6.033 5.930 6.033 30,371 +0.05(+0.84%)
Apr 17, 2017 5.954 5.983 5.835 5.983 125,225 -0.05(-0.81%)
Apr 13, 2017 5.931 6.031 5.909 6.031 32,440 +0.08(+1.27%)
Apr 12, 2017 6.153 6.153 5.916 5.955 181,782 -0.18(-2.95%)
Apr 11, 2017 6.202 6.202 6.025 6.136 151,955 -0.11(-1.74%)
Apr 10, 2017 6.322 6.339 6.198 6.245 76,872 -0.08(-1.22%)
Apr 07, 2017 6.264 6.382 6.264 6.322 28,641 +0.05(+0.79%)
Apr 06, 2017 6.268 6.281 6.209 6.273 21,356 -0.02(-0.36%)
Apr 05, 2017 6.407 6.460 6.295 6.295 28,399 -0.04(-0.68%)
Apr 04, 2017 6.388 6.417 6.307 6.339 256,767 -0.07(-1.04%)
Apr 03, 2017 6.492 6.525 6.365 6.405 71,161 -0.12(-1.78%)
Mar 31, 2017 6.499 6.531 6.486 6.521 328,146 +0.04(+0.59%)
Mar 30, 2017 6.489 6.509 6.479 6.483 37,583 +0.07(+1.02%)
Mar 29, 2017 6.468 6.468 6.364 6.418 15,500 -0.02(-0.35%)
Mar 28, 2017 6.434 6.474 6.411 6.440 28,000 +0.05(+0.73%)
Mar 27, 2017 6.362 6.397 6.213 6.393 29,996 +0.02(+0.32%)
Mar 24, 2017 6.425 6.520 5.994 6.373 36,337 +0.07(+1.10%)
Mar 23, 2017 6.318 6.338 6.304 6.304 11,773 -0.02(-0.34%)
Mar 22, 2017 6.227 6.325 6.174 6.325 55,286 +0.08(+1.35%)
Mar 21, 2017 6.564 6.564 6.242 6.242 71,291 -0.24(-3.67%)
Mar 20, 2017 6.492 6.540 6.479 6.479 54,663 +0.06(+0.98%)
Mar 17, 2017 6.418 6.418 6.378 6.416 16,216 +0.06(+0.93%)
Mar 16, 2017 6.406 6.445 6.356 6.357 24,639 +0.04(+0.59%)
Mar 15, 2017 6.454 6.454 6.258 6.320 29,818 +0.01(+0.09%)
Mar 14, 2017 6.350 6.353 6.230 6.314 82,340 -0.04(-0.61%)
Mar 13, 2017 6.359 6.386 6.340 6.353 35,736 -0.01(-0.08%)
Mar 10, 2017 6.280 6.383 6.280 6.359 117,762 +0.16(+2.52%)
Mar 09, 2017 6.173 6.216 6.173 6.202 57,628 +0.02(+0.29%)
Mar 08, 2017 6.219 6.259 6.184 6.184 19,520 +0.00(+0.05%)
Mar 07, 2017 6.153 6.198 6.138 6.181 22,848 +0.11(+1.82%)
Mar 06, 2017 6.142 6.142 6.009 6.071 27,858 -0.06(-1.00%)
Mar 03, 2017 6.101 6.145 6.067 6.132 36,910 +0.01(+0.22%)
Mar 02, 2017 6.259 6.259 6.118 6.118 34,889 -0.09(-1.53%)
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.