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

Ultra Semiconductors 2X ETF (NY: USD )

84.26 -1.04 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Jul 31, 2014 3.065 3.071 2.971 3.000 345,328 -0.12(-3.71%)
Jul 30, 2014 3.100 3.128 3.079 3.116 73,474 +0.03(+1.13%)
Jul 29, 2014 3.095 3.135 3.080 3.081 164,225 +0.00(+0.13%)
Jul 28, 2014 3.068 3.083 3.006 3.077 290,787 -0.00(-0.05%)
Jul 25, 2014 3.180 3.180 3.054 3.079 277,521 -0.11(-3.51%)
Jul 24, 2014 3.196 3.239 3.166 3.191 308,290 -0.02(-0.61%)
Jul 23, 2014 3.347 3.347 3.210 3.210 522,895 -0.16(-4.69%)
Jul 22, 2014 3.330 3.370 3.328 3.368 295,250 +0.06(+1.75%)
Jul 21, 2014 3.288 3.323 3.268 3.310 164,426 +0.03(+0.99%)
Jul 18, 2014 3.249 3.282 3.223 3.278 285,019 +0.07(+2.21%)
Jul 17, 2014 3.322 3.322 3.199 3.207 303,375 -0.15(-4.43%)
Jul 16, 2014 3.230 3.360 3.230 3.356 472,942 +0.22(+6.92%)
Jul 15, 2014 3.163 3.166 3.071 3.138 158,608 +0.00(+0.10%)
Jul 14, 2014 3.149 3.158 3.130 3.135 299,488 +0.02(+0.61%)
Jul 11, 2014 3.122 3.122 3.086 3.116 118,636 +0.02(+0.58%)
Jul 10, 2014 3.034 3.133 2.985 3.098 190,932 +0.02(+0.49%)
Jul 09, 2014 3.071 3.106 3.071 3.083 49,450 +0.01(+0.38%)
Jul 08, 2014 3.083 3.115 3.035 3.071 242,389 -0.03(-1.00%)
Jul 07, 2014 3.142 3.153 3.088 3.103 284,843 -0.04(-1.19%)
Jul 03, 2014 3.140 3.140 3.140 3.140 137,920 +0.03(+1.09%)
Jul 02, 2014 3.109 3.115 3.097 3.106 200,988 -0.00(-0.15%)
Jul 01, 2014 3.025 3.129 3.025 3.111 237,549 +0.07(+2.20%)
Jun 30, 2014 3.000 3.047 3.000 3.044 307,964 +0.06(+2.03%)
Jun 27, 2014 2.975 2.990 2.975 2.983 21,816 +0.00(+0.07%)
Jun 26, 2014 2.995 2.995 2.962 2.981 129,670 -0.03(-0.95%)
Jun 25, 2014 2.980 3.012 2.975 3.010 92,757 +0.03(+1.02%)
Jun 24, 2014 2.972 3.055 2.960 2.979 166,036 -0.01(-0.26%)
Jun 23, 2014 3.006 3.022 2.980 2.987 243,706 -0.01(-0.22%)
Jun 20, 2014 3.011 3.011 2.980 2.993 129,298 +0.02(+0.75%)
Jun 19, 2014 2.980 2.980 2.950 2.971 122,342 -0.01(-0.34%)
Jun 18, 2014 2.995 3.010 2.920 2.982 256,613 -0.03(-1.02%)
Jun 17, 2014 2.980 3.024 2.972 3.012 141,678 +0.04(+1.34%)
Jun 16, 2014 2.966 2.988 2.944 2.972 223,792 +0.02(+0.62%)
Jun 13, 2014 2.903 2.959 2.903 2.954 333,705 +0.15(+5.43%)
Jun 12, 2014 2.834 2.834 2.790 2.802 159,306 -0.01(-0.37%)
Jun 11, 2014 2.824 2.835 2.807 2.812 126,611 +0.01(+0.33%)
Jun 10, 2014 2.770 2.804 2.753 2.803 167,568 +0.06(+2.09%)
Jun 06, 2014 2.734 2.762 2.733 2.746 142,733 +0.03(+1.22%)
Jun 05, 2014 2.696 2.713 2.674 2.713 172,691 +0.03(+1.07%)
Jun 04, 2014 2.673 2.695 2.658 2.684 253,474 +0.03(+1.05%)
Jun 03, 2014 2.615 2.656 2.615 2.656 262,640 +0.06(+2.14%)
Jun 02, 2014 2.589 2.606 2.567 2.600 213,221 +0.03(+1.07%)
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%)
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.