Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.36 +0.37 (+0.38%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 1.144 1.167 1.119 1.144 6,287,628 -0.03(-2.84%)
Jul 29, 2010 1.232 1.238 1.145 1.178 7,905,361 -0.04(-3.68%)
Jul 28, 2010 1.253 1.274 1.215 1.223 5,650,177 -0.04(-3.25%)
Jul 27, 2010 1.291 1.291 1.254 1.264 3,575,764 -0.01(-1.03%)
Jul 26, 2010 1.251 1.279 1.228 1.277 3,924,473 +0.03(+2.08%)
Jul 23, 2010 1.228 1.255 1.214 1.251 4,431,459 +0.00(+0.22%)
Jul 22, 2010 1.204 1.259 1.200 1.248 7,081,541 +0.07(+5.77%)
Jul 21, 2010 1.237 1.237 1.173 1.180 6,175,797 -0.04(-3.56%)
Jul 20, 2010 1.171 1.228 1.146 1.224 4,940,770 -0.00(-0.38%)
Jul 19, 2010 1.177 1.230 1.176 1.229 4,635,235 +0.06(+5.14%)
Jul 16, 2010 1.169 1.228 1.167 1.169 4,323,896 -0.07(-5.64%)
Jul 15, 2010 1.240 1.244 1.192 1.238 4,237,908 +0.01(+0.43%)
Jul 14, 2010 1.279 1.303 1.225 1.233 11,361,677 +0.00(+0.38%)
Jul 13, 2010 1.221 1.239 1.197 1.228 53,755 +0.05(+4.15%)
Jul 12, 2010 1.144 1.187 1.144 1.180 4,190,542 +0.03(+2.45%)
Jul 09, 2010 1.151 1.152 1.115 1.151 3,199,883 +0.03(+2.26%)
Jul 08, 2010 1.144 1.152 1.092 1.126 6,438,109 -0.00(-0.24%)
Jul 07, 2010 1.038 1.133 1.038 1.129 4,963,392 +0.09(+9.16%)
Jul 06, 2010 1.066 1.080 1.015 1.034 4,487,975 +0.01(+0.53%)
Jul 02, 2010 1.028 1.048 0.9968 1.028 5,074,917 -0.01(-1.24%)
Jul 01, 2010 1.049 1.067 0.9913 1.041 8,172,580 -0.01(-0.56%)
Jun 30, 2010 1.084 1.111 1.041 1.047 5,162,260 -0.04(-3.71%)
Jun 29, 2010 1.133 1.135 1.070 1.088 8,665,993 -0.08(-6.49%)
Jun 25, 2010 1.163 1.176 1.121 1.163 5,142,910 -0.00(-0.07%)
Jun 24, 2010 1.205 1.219 1.152 1.164 5,577,710 -0.06(-4.82%)
Jun 23, 2010 1.240 1.255 1.193 1.223 2,556 -0.00(-0.35%)
Jun 22, 2010 1.271 1.300 1.220 1.227 5,789,282 -0.04(-3.03%)
Jun 21, 2010 1.329 1.329 1.251 1.266 4,708,731 -0.03(-2.18%)
Jun 18, 2010 1.294 1.318 1.277 1.294 2,873,623 -0.00(-0.36%)
Jun 17, 2010 1.314 1.315 1.259 1.298 4,079,125 +0.00(+0.06%)
Jun 16, 2010 1.270 1.312 1.254 1.298 3,875,565 +0.01(+0.52%)
Jun 15, 2010 1.205 1.297 1.204 1.291 6,548,467 +0.10(+8.73%)
Jun 14, 2010 1.204 1.229 1.185 1.187 3,376,192 +0.01(+1.20%)
Jun 11, 2010 1.125 1.176 1.118 1.173 4,324,578 +0.02(+1.83%)
Jun 10, 2010 1.110 1.152 1.110 1.152 9,449,943 +0.07(+6.93%)
Jun 09, 2010 1.119 1.160 1.069 1.078 8,570,101 -0.02(-2.13%)
Jun 08, 2010 1.110 1.116 1.046 1.101 11,368,198 -0.01(-0.67%)
Jun 07, 2010 1.204 1.208 1.104 1.108 9,678,874 -0.08(-6.93%)
Jun 04, 2010 1.191 1.276 1.177 1.191 7,766,092 -0.11(-8.44%)
Jun 03, 2010 1.291 1.306 1.257 1.301 5,249,255 +0.03(+2.05%)
Jun 02, 2010 1.217 1.277 1.205 1.275 5,806,659 +0.07(+6.02%)
Jun 01, 2010 1.225 1.276 1.198 1.202 6,296,543 -0.04(-3.57%)
May 28, 2010 1.247 1.290 1.219 1.247 6,227,641 -0.04(-3.07%)
May 27, 2010 1.227 1.288 1.226 1.286 8,389,995 +0.11(+9.70%)
May 26, 2010 1.213 1.249 1.169 1.173 7,633,915 -0.01(-0.83%)
May 25, 2010 1.126 1.183 1.076 1.182 9,151,240 +0.02(+1.44%)
May 24, 2010 1.204 1.214 1.163 1.166 4,281,457 -0.03(-2.82%)
May 21, 2010 1.126 1.230 1.112 1.199 14,261,183 +0.04(+3.21%)
May 20, 2010 1.150 1.218 1.143 1.162 2,557 -0.08(-6.45%)
May 19, 2010 1.221 1.260 1.182 1.242 12,585,491 +0.02(+1.31%)
May 18, 2010 1.319 1.326 1.214 1.226 2,557 -0.07(-5.68%)
May 17, 2010 1.268 1.302 1.219 1.300 9,821,947 +0.03(+2.50%)
May 14, 2010 1.268 1.318 1.221 1.268 13,526,997 -0.08(-5.86%)
May 13, 2010 1.402 1.425 1.334 1.347 7,359,049 -0.08(-5.54%)
May 12, 2010 1.368 1.426 1.353 1.426 7,120,501 +0.09(+6.76%)
May 11, 2010 1.386 1.388 1.335 1.336 7,095,156 -0.02(-1.47%)
May 10, 2010 1.329 1.356 1.317 1.356 13,337,964 +0.14(+11.23%)
May 07, 2010 1.251 1.277 1.130 1.219 19,982,444 -0.04(-3.47%)
May 06, 2010 1.268 1.377 1.070 1.263 30,691 -0.08(-5.89%)
May 05, 2010 1.349 1.379 1.320 1.342 11,427,279 -0.03(-2.17%)
May 04, 2010 1.430 1.439 1.339 1.372 11,896,114 -0.10(-7.05%)
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.