Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 2.474 2.528 2.468 2.481 2,345,728 +0.06(+2.57%)
May 29, 2008 2.481 2.481 2.395 2.418 1,962,097 -0.03(-1.35%)
May 28, 2008 2.483 2.483 2.396 2.451 2,776,699 -0.00(-0.03%)
May 27, 2008 2.375 2.460 2.340 2.452 1,763,394 +0.06(+2.43%)
May 26, 2008 2.416 2.431 2.325 2.394 0 +0.00(+0.00%)
May 23, 2008 2.416 2.431 2.325 2.394 3,135,543 -0.04(-1.81%)
May 22, 2008 2.418 2.480 2.387 2.438 2,745,850 +0.02(+0.71%)
May 21, 2008 2.489 2.517 2.399 2.421 4,136,601 -0.08(-3.04%)
May 20, 2008 2.655 2.655 2.460 2.497 4,773,381 -0.15(-5.60%)
May 19, 2008 2.713 2.739 2.605 2.645 6,475,223 -0.01(-0.49%)
May 16, 2008 2.655 2.658 2.555 2.658 2,969,485 +0.03(+1.04%)
May 15, 2008 2.503 2.638 2.486 2.631 2,480,791 +0.15(+5.96%)
May 14, 2008 2.449 2.563 2.416 2.483 3,696,146 +0.04(+1.69%)
May 13, 2008 2.445 2.451 2.401 2.441 1,874,205 +0.04(+1.54%)
May 12, 2008 2.342 2.411 2.331 2.404 2,214,059 +0.06(+2.46%)
May 09, 2008 2.319 2.385 2.279 2.347 1,014,299 -0.00(-0.09%)
May 08, 2008 2.309 2.384 2.300 2.349 1,936,341 +0.04(+1.70%)
May 07, 2008 2.354 2.433 2.309 2.309 3,807,102 -0.07(-2.89%)
May 06, 2008 2.293 2.391 2.254 2.378 3,787,846 +0.06(+2.80%)
May 05, 2008 2.381 2.381 2.292 2.314 2,114,356 -0.08(-3.41%)
May 02, 2008 2.396 2.464 2.285 2.395 13,747,464 +0.06(+2.78%)
May 01, 2008 2.190 2.349 2.123 2.330 10,145,589 +0.15(+7.03%)
Apr 30, 2008 2.286 2.286 2.154 2.177 2,016,520 -0.07(-3.12%)
Apr 29, 2008 2.218 2.270 2.218 2.248 3,564,259 +0.02(+0.70%)
Apr 28, 2008 2.283 2.283 2.206 2.232 1,293,497 -0.03(-1.31%)
Apr 25, 2008 2.294 2.294 2.160 2.262 3,377,974 +0.00(+0.11%)
Apr 24, 2008 2.236 2.316 2.161 2.259 7,296,543 +0.05(+2.41%)
Apr 23, 2008 2.139 2.246 2.125 2.206 2,655,702 +0.10(+4.84%)
Apr 22, 2008 2.221 2.221 2.057 2.104 2,302,849 -0.11(-5.17%)
Apr 21, 2008 2.140 2.219 2.140 2.219 1,614,118 +0.04(+1.93%)
Apr 18, 2008 2.205 2.210 2.127 2.177 3,229,911 +0.09(+4.19%)
Apr 17, 2008 2.144 2.144 2.048 2.089 3,098,000 -0.04(-1.96%)
Apr 16, 2008 2.077 2.136 2.059 2.131 4,971,042 +0.19(+9.51%)
Apr 15, 2008 1.946 1.947 1.880 1.946 3,153,636 +0.02(+1.11%)
Apr 14, 2008 2.007 2.007 1.918 1.924 3,676,404 -0.10(-5.10%)
Apr 11, 2008 2.144 2.144 1.992 2.028 3,750,448 -0.13(-6.09%)
Apr 10, 2008 2.035 2.205 2.035 2.159 4,840,465 +0.10(+4.82%)
Apr 09, 2008 2.049 2.066 1.998 2.060 1,362,641 +0.05(+2.36%)
Apr 08, 2008 2.074 2.100 2.008 2.013 2,608,021 -0.10(-4.71%)
Apr 07, 2008 2.161 2.193 2.095 2.112 2,815,019 -0.03(-1.44%)
Apr 04, 2008 2.160 2.183 2.085 2.143 2,812,375 +0.00(+0.19%)
Apr 03, 2008 2.041 2.166 2.026 2.139 3,972,676 +0.05(+2.61%)
Apr 02, 2008 2.084 2.144 2.054 2.084 3,449,495 +0.02(+0.96%)
Apr 01, 2008 1.969 2.075 1.969 2.065 3,809,285 +0.15(+7.58%)
Mar 31, 2008 1.866 1.942 1.855 1.919 2,966,671 +0.04(+2.35%)
Mar 28, 2008 1.940 1.980 1.872 1.875 1,479,419 -0.06(-3.26%)
Mar 27, 2008 2.022 2.144 1.923 1.938 2,518,310 -0.09(-4.55%)
Mar 26, 2008 2.078 2.078 1.979 2.030 2,281,506 -0.05(-2.34%)
Mar 25, 2008 2.035 2.114 2.035 2.079 3,686,154 +0.01(+0.58%)
Mar 24, 2008 1.995 2.107 1.995 2.067 3,559,700 +0.11(+5.67%)
Mar 21, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.00(+0.00%)
Mar 20, 2008 1.901 1.956 1.864 1.956 1,561,878 +0.08(+4.10%)
Mar 19, 2008 2.017 2.036 1.879 1.879 1,955,743 -0.13(-6.56%)
Mar 18, 2008 1.940 2.036 1.913 2.011 2,734,863 +0.13(+6.72%)
Mar 17, 2008 1.783 1.921 1.783 1.884 2,776,796 -0.00(-0.22%)
Mar 14, 2008 2.034 2.034 1.853 1.888 2,742,988 -0.10(-5.18%)
Mar 13, 2008 1.856 2.020 1.829 1.992 2,028,695 +0.06(+2.87%)
Mar 12, 2008 1.971 1.998 1.926 1.936 1,565,273 +0.00(+0.18%)
Mar 11, 2008 1.861 1.950 1.839 1.933 2,684,054 +0.09(+4.85%)
Mar 10, 2008 1.875 1.897 1.803 1.843 2,303,746 -0.01(-0.64%)
Mar 07, 2008 1.828 1.929 1.801 1.855 2,060,200 -0.03(-1.75%)
Mar 06, 2008 1.901 2.062 1.835 1.888 1,019,101 -0.05(-2.37%)
Mar 05, 2008 1.933 1.959 1.893 1.934 1,669,803 +0.03(+1.52%)
Mar 04, 2008 1.867 1.906 1.796 1.905 2,472,570 +0.01(+0.65%)
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.