Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.73 +0.74 (+0.75%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 2.532 2.574 2.532 2.573 105,141 +0.02(+0.75%)
May 29, 2014 2.588 2.588 2.554 2.554 45,024 +0.00(+0.19%)
May 28, 2014 2.528 2.549 2.528 2.549 91,480 +0.03(+1.28%)
May 27, 2014 2.440 2.517 2.440 2.517 87,061 +0.06(+2.43%)
May 23, 2014 2.424 2.457 2.457 2.457 60,267 +0.03(+1.33%)
May 22, 2014 2.434 2.434 2.425 2.425 31,966 +0.04(+1.54%)
May 21, 2014 2.398 2.403 2.388 2.388 32,393 +0.02(+0.97%)
May 20, 2014 2.376 2.402 2.365 2.365 26,869 -0.03(-1.41%)
May 19, 2014 2.334 2.399 2.334 2.399 70,186 +0.07(+2.81%)
May 16, 2014 2.322 2.333 2.311 2.333 92,987 +0.04(+1.55%)
May 15, 2014 2.336 2.336 2.283 2.298 151,045 -0.07(-2.85%)
May 14, 2014 2.402 2.402 2.364 2.365 105,467 -0.03(-1.37%)
May 13, 2014 2.441 2.451 2.398 2.398 63,958 -0.04(-1.68%)
May 12, 2014 2.427 2.447 2.418 2.439 136,606 +0.08(+3.25%)
May 09, 2014 2.377 2.377 2.342 2.362 311,532 -0.03(-1.25%)
May 08, 2014 2.379 2.398 2.379 2.392 19,913 +0.04(+1.85%)
May 07, 2014 2.358 2.362 2.334 2.349 82,993 +0.00(+0.12%)
May 06, 2014 2.364 2.390 2.346 2.346 88,392 -0.02(-0.77%)
May 05, 2014 2.371 2.371 2.330 2.364 161,039 +0.00(+0.10%)
May 02, 2014 2.372 2.384 2.357 2.362 51,804 +0.01(+0.59%)
May 01, 2014 2.385 2.399 2.348 2.348 236,926 -0.02(-1.04%)
Apr 30, 2014 2.369 2.373 2.361 2.373 335,362 +0.01(+0.57%)
Apr 29, 2014 2.342 2.368 2.329 2.359 54,742 +0.03(+1.30%)
Apr 28, 2014 2.348 2.389 2.264 2.329 124,251 -0.01(-0.46%)
Apr 25, 2014 2.448 2.448 2.339 2.340 139,795 -0.15(-6.12%)
Apr 24, 2014 2.516 2.525 2.468 2.492 189,817 +0.02(+0.98%)
Apr 23, 2014 2.469 2.480 2.461 2.468 50,072 -0.01(-0.23%)
Apr 22, 2014 2.451 2.474 2.369 2.473 309,297 +0.05(+1.89%)
Apr 21, 2014 2.431 2.431 2.379 2.428 176,734 +0.03(+1.16%)
Apr 17, 2014 2.330 2.400 2.400 2.400 193,357 +0.08(+3.56%)
Apr 16, 2014 2.341 2.341 2.284 2.317 187,858 -0.03(-1.35%)
Apr 15, 2014 2.314 2.354 2.302 2.349 65,942 +0.09(+3.95%)
Apr 14, 2014 2.281 2.328 2.260 2.260 111,645 -0.01(-0.59%)
Apr 11, 2014 2.290 2.312 2.266 2.273 399,120 -0.07(-2.88%)
Apr 10, 2014 2.472 2.477 2.328 2.341 163,399 -0.12(-4.93%)
Apr 09, 2014 2.469 2.484 2.436 2.462 55,521 +0.03(+1.36%)
Apr 08, 2014 2.401 2.439 2.389 2.429 108,456 +0.06(+2.42%)
Apr 07, 2014 2.370 2.433 2.326 2.372 288,329 -0.04(-1.54%)
Apr 04, 2014 2.559 2.559 2.393 2.409 178,868 -0.10(-3.97%)
Apr 03, 2014 2.493 2.541 2.493 2.508 237,704 +0.02(+0.70%)
Apr 02, 2014 2.493 2.498 2.460 2.491 227,208 -0.00(-0.07%)
Apr 01, 2014 2.445 2.493 2.445 2.493 76,313 +0.06(+2.29%)
Mar 31, 2014 2.409 2.455 2.409 2.437 252,419 +0.07(+2.87%)
Mar 28, 2014 2.363 2.390 2.363 2.369 27,019 +0.05(+2.27%)
Mar 27, 2014 2.378 2.378 2.315 2.316 75,108 -0.08(-3.28%)
Mar 26, 2014 2.473 2.473 2.374 2.395 105,066 -0.02(-1.02%)
Mar 25, 2014 2.415 2.438 2.414 2.420 182,585 +0.03(+1.25%)
Mar 24, 2014 2.429 2.429 2.354 2.390 135,510 -0.01(-0.50%)
Mar 21, 2014 2.470 2.475 2.399 2.402 134,780 -0.05(-1.85%)
Mar 20, 2014 2.339 2.454 2.339 2.447 160,004 +0.09(+3.60%)
Mar 19, 2014 2.378 2.389 2.362 2.362 43,701 +0.00(+0.10%)
Mar 18, 2014 2.299 2.362 2.290 2.360 39,195 +0.05(+2.13%)
Mar 17, 2014 2.269 2.310 2.269 2.310 462,921 +0.05(+2.39%)
Mar 14, 2014 2.274 2.280 2.252 2.256 572,024 -0.00(-0.21%)
Mar 13, 2014 2.354 2.364 2.246 2.261 612,026 -0.07(-3.05%)
Mar 12, 2014 2.266 2.336 2.258 2.332 567,971 +0.01(+0.62%)
Mar 11, 2014 2.335 2.355 2.316 2.318 587,783 -0.01(-0.54%)
Mar 10, 2014 2.345 2.345 2.304 2.331 271,675 -0.01(-0.22%)
Mar 07, 2014 2.348 2.348 2.336 2.336 33,153 +0.01(+0.58%)
Mar 06, 2014 2.338 2.338 2.295 2.322 50,523 +0.02(+0.71%)
Mar 05, 2014 2.308 2.308 2.300 2.306 50,851 -0.00(-0.09%)
Mar 04, 2014 2.273 2.316 2.273 2.308 382,642 +0.07(+3.18%)
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.