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: 4:10 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 (%)
Jun 28, 2013 1.680 1.734 1.670 1.727 143,895 +0.04(+2.07%)
Jun 26, 2013 1.689 1.701 1.674 1.692 171,874 +0.02(+1.02%)
Jun 25, 2013 1.674 1.678 1.638 1.675 532,886 +0.06(+3.49%)
Jun 24, 2013 1.636 1.672 1.599 1.618 786,295 -0.07(-3.99%)
Jun 21, 2013 1.682 1.706 1.668 1.686 559,753 +0.00(+0.10%)
Jun 20, 2013 1.743 1.743 1.669 1.684 505,001 -0.11(-6.03%)
Jun 19, 2013 1.857 1.857 1.791 1.792 236,765 -0.04(-2.27%)
Jun 18, 2013 1.796 1.846 1.796 1.834 428,857 +0.05(+2.94%)
Jun 17, 2013 1.806 1.808 1.777 1.782 273,153 +0.04(+2.54%)
Jun 14, 2013 1.763 1.768 1.731 1.737 167,429 -0.01(-0.75%)
Jun 13, 2013 1.671 1.751 1.669 1.751 232,623 +0.06(+3.84%)
Jun 12, 2013 1.740 1.740 1.677 1.686 385,468 -0.03(-1.95%)
Jun 11, 2013 1.765 1.775 1.719 1.719 200,668 -0.08(-4.21%)
Jun 10, 2013 1.805 1.805 1.766 1.795 665,478 +0.03(+1.92%)
Jun 07, 2013 1.715 1.772 1.715 1.761 419,094 +0.03(+1.91%)
Jun 06, 2013 1.746 1.765 1.695 1.728 371,634 -0.02(-1.02%)
Jun 05, 2013 1.817 1.817 1.738 1.746 358,431 -0.07(-3.82%)
Jun 04, 2013 1.812 1.867 1.802 1.815 613,270 +0.02(+1.31%)
Jun 03, 2013 1.793 1.816 1.760 1.791 444,532 +0.04(+2.14%)
May 31, 2013 1.791 1.796 1.751 1.754 158,465 -0.02(-1.12%)
May 30, 2013 1.758 1.791 1.758 1.774 266,564 +0.04(+2.33%)
May 29, 2013 1.693 1.744 1.693 1.733 199,820 +0.01(+0.67%)
May 28, 2013 1.718 1.752 1.718 1.722 211,037 +0.02(+1.44%)
May 24, 2013 1.689 1.697 1.666 1.697 233,907 -0.01(-0.58%)
May 23, 2013 1.668 1.707 1.637 1.707 504,856 +0.00(+0.15%)
May 22, 2013 1.767 1.787 1.690 1.705 874,649 -0.04(-2.55%)
May 21, 2013 1.754 1.758 1.749 1.749 41,185 -0.00(-0.28%)
May 20, 2013 1.760 1.763 1.750 1.754 114,785 -0.01(-0.35%)
May 17, 2013 1.723 1.760 1.723 1.760 270,222 +0.04(+2.30%)
May 16, 2013 1.753 1.768 1.720 1.721 269,374 -0.03(-1.49%)
May 15, 2013 1.711 1.751 1.711 1.747 242,168 +0.04(+2.15%)
May 13, 2013 1.755 1.755 1.703 1.710 247,013 -0.04(-2.08%)
May 10, 2013 1.730 1.746 1.701 1.746 151,561 +0.03(+1.51%)
May 09, 2013 1.708 1.738 1.708 1.720 326,621 +0.01(+0.51%)
May 08, 2013 1.687 1.713 1.678 1.712 301,232 +0.02(+1.39%)
May 07, 2013 1.686 1.692 1.671 1.688 438,015 +0.01(+0.66%)
May 06, 2013 1.668 1.688 1.668 1.677 797,003 +0.02(+1.14%)
May 03, 2013 1.651 1.675 1.628 1.658 365,965 +0.03(+1.88%)
May 02, 2013 1.598 1.629 1.598 1.628 221,551 +0.04(+2.31%)
May 01, 2013 1.599 1.620 1.588 1.591 279,477 -0.02(-1.03%)
Apr 30, 2013 1.599 1.610 1.564 1.607 303,146 +0.02(+1.57%)
Apr 29, 2013 1.552 1.592 1.551 1.583 340,745 +0.03(+2.19%)
Apr 26, 2013 1.578 1.574 1.548 1.549 332,242 -0.03(-1.63%)
Apr 25, 2013 1.583 1.602 1.570 1.574 769,797 +0.01(+0.77%)
Apr 24, 2013 1.524 1.569 1.524 1.562 901,904 +0.04(+2.49%)
Apr 23, 2013 1.494 1.531 1.492 1.524 458,801 +0.06(+4.23%)
Apr 22, 2013 1.415 1.471 1.408 1.462 176,369 +0.04(+3.02%)
Apr 19, 2013 1.406 1.425 1.393 1.420 383,384 +0.01(+0.82%)
Apr 18, 2013 1.434 1.465 1.405 1.408 193,279 -0.02(-1.50%)
Apr 17, 2013 1.460 1.460 1.408 1.429 288,174 -0.07(-4.84%)
Apr 16, 2013 1.487 1.505 1.481 1.502 160,646 +0.06(+4.03%)
Apr 15, 2013 1.479 1.491 1.444 1.444 638,053 -0.06(-3.77%)
Apr 12, 2013 1.495 1.508 1.474 1.500 276,303 -0.02(-1.14%)
Apr 11, 2013 1.535 1.535 1.498 1.518 339,776 -0.02(-1.61%)
Apr 10, 2013 1.487 1.548 1.475 1.543 662,643 +0.07(+4.62%)
Apr 09, 2013 1.429 1.488 1.429 1.474 1,302,756 +0.04(+2.91%)
Apr 08, 2013 1.406 1.433 1.387 1.433 107,299 +0.03(+2.24%)
Apr 05, 2013 1.361 1.403 1.361 1.401 747,121 -0.02(-1.37%)
Apr 04, 2013 1.387 1.424 1.387 1.421 451,969 +0.03(+1.83%)
Apr 03, 2013 1.455 1.460 1.387 1.395 704,482 -0.06(-3.92%)
Apr 02, 2013 1.478 1.480 1.441 1.452 847,152 -0.02(-1.40%)
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.