Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.078 1.105 1.072 1.087 5,591,882 +0.01(+0.50%)
Jul 30, 2009 1.118 1.140 1.078 1.082 13,070,803 -0.00(-0.38%)
Jul 29, 2009 1.068 1.089 1.059 1.086 20,416,466 -0.00(-0.27%)
Jul 28, 2009 1.069 1.097 1.052 1.089 7,215,605 +0.01(+0.96%)
Jul 27, 2009 1.081 1.089 1.049 1.078 4,727,852 +0.00(+0.20%)
Jul 24, 2009 1.055 1.079 1.027 1.076 12,948,769 -0.01(-1.33%)
Jul 23, 2009 1.044 1.098 1.033 1.091 20,526,330 +0.03(+3.12%)
Jul 22, 2009 1.009 1.064 1.008 1.058 16,144,823 +0.04(+4.23%)
Jul 21, 2009 1.031 1.036 0.9746 1.015 14,148,332 -0.01(-1.01%)
Jul 20, 2009 1.022 1.027 0.9917 1.025 15,888,732 +0.02(+1.89%)
Jul 17, 2009 0.9826 1.006 0.9501 1.006 11,409,723 +0.03(+2.82%)
Jul 16, 2009 0.9277 0.9834 0.9207 0.9785 11,878,053 +0.04(+4.54%)
Jul 15, 2009 0.9141 0.9395 0.9092 0.9360 23,360,332 +0.09(+11.12%)
Jul 14, 2009 0.8238 0.8444 0.8155 0.8423 26,526,374 +0.03(+3.52%)
Jul 13, 2009 0.7805 0.8151 0.7805 0.8137 12,229,148 +0.04(+5.09%)
Jul 10, 2009 0.7594 0.7891 0.7541 0.7743 8,552,668 +0.01(+0.97%)
Jul 09, 2009 0.7561 0.7862 0.7557 0.7669 6,827,759 +0.02(+2.93%)
Jul 08, 2009 0.7636 0.7741 0.7248 0.7450 10,295,153 -0.02(-2.64%)
Jul 07, 2009 0.8139 0.8250 0.7631 0.7652 8,249,741 -0.04(-4.82%)
Jul 06, 2009 0.8217 0.8320 0.7821 0.8040 8,088,532 -0.02(-2.31%)
Jul 02, 2009 0.8230 0.8341 0.8110 0.8230 13,592,077 -0.02(-2.78%)
Jul 01, 2009 0.8279 0.8704 0.8225 0.8465 11,906,270 +0.03(+4.16%)
Jun 30, 2009 0.8081 0.8353 0.7928 0.8126 5,863,294 +0.00(+0.51%)
Jun 29, 2009 0.8114 0.8291 0.8023 0.8085 4,475,905 +0.00(+0.15%)
Jun 26, 2009 0.8040 0.8254 0.7953 0.8073 7,684,565 -0.00(-0.20%)
Jun 25, 2009 0.7957 0.8110 0.7912 0.8089 9,679,723 +0.03(+3.48%)
Jun 24, 2009 0.7631 0.7986 0.7631 0.7817 6,893,527 +0.03(+3.85%)
Jun 23, 2009 0.7610 0.7672 0.7301 0.7528 9,539,551 -0.00(-0.65%)
Jun 22, 2009 0.7841 0.8149 0.7569 0.7577 9,563,795 -0.05(-5.99%)
Jun 19, 2009 0.8043 0.8204 0.7957 0.8060 5,881,977 +0.02(+2.25%)
Jun 18, 2009 0.8167 0.8208 0.7878 0.7882 18,823,036 -0.03(-3.44%)
Jun 17, 2009 0.8060 0.8311 0.7759 0.8163 20,137,822 +0.02(+2.97%)
Jun 16, 2009 0.8216 0.8361 0.7862 0.7927 16,505,098 -0.03(-3.42%)
Jun 15, 2009 0.8163 0.8307 0.7882 0.8208 14,065,770 -0.02(-2.26%)
Jun 12, 2009 0.8530 0.8530 0.8130 0.8398 13,942,027 -0.02(-1.78%)
Jun 11, 2009 0.8715 0.8868 0.8501 0.8551 15,967,604 -0.01(-1.38%)
Jun 10, 2009 0.8810 0.8810 0.8332 0.8670 17,055,538 +0.01(+0.91%)
Jun 09, 2009 0.8307 0.8777 0.8254 0.8592 20,917,418 +0.07(+8.26%)
Jun 08, 2009 0.7738 0.8079 0.7639 0.7936 16,870,118 +0.00(+0.47%)
Jun 05, 2009 0.8249 0.8379 0.7792 0.7899 10,906,074 -0.02(-2.94%)
Jun 04, 2009 0.8051 0.8237 0.7940 0.8138 12,323,389 +0.02(+2.76%)
Jun 03, 2009 0.8047 0.8047 0.7709 0.7919 12,677,233 -0.03(-3.32%)
Jun 02, 2009 0.8377 0.8633 0.8056 0.8192 19,239,380 -0.04(-4.61%)
Jun 01, 2009 0.7985 0.8678 0.7985 0.8588 21,255,478 +0.08(+10.16%)
May 29, 2009 0.7829 0.7853 0.7437 0.7796 19,610,244 +0.01(+0.96%)
May 28, 2009 0.7631 0.7759 0.7218 0.7721 26,507,058 +0.02(+3.20%)
May 27, 2009 0.7573 0.7858 0.7355 0.7482 22,700,650 +0.01(+1.00%)
May 26, 2009 0.6723 0.7412 0.6600 0.7408 23,200,468 +0.05(+7.29%)
May 22, 2009 0.7053 0.7123 0.6760 0.6905 13,448,610 -0.00(-0.48%)
May 21, 2009 0.7053 0.7470 0.6756 0.6938 16,310,829 -0.03(-4.00%)
May 20, 2009 0.7313 0.7734 0.7193 0.7226 25,834,234 +0.00(+0.17%)
May 19, 2009 0.6950 0.7424 0.6835 0.7214 30,748,190 +0.02(+3.55%)
May 18, 2009 0.6826 0.6991 0.6657 0.6967 13,761,214 +0.03(+5.17%)
May 15, 2009 0.6723 0.6880 0.6529 0.6624 12,300,527 -0.01(-1.71%)
May 14, 2009 0.6402 0.6888 0.6331 0.6740 18,479,084 +0.03(+5.01%)
May 13, 2009 0.6604 0.6715 0.6377 0.6418 17,236,448 -0.02(-3.59%)
May 12, 2009 0.6934 0.7057 0.6435 0.6657 23,577,804 -0.03(-3.76%)
May 11, 2009 0.6682 0.7167 0.6600 0.6917 22,833,192 +0.00(+0.42%)
May 08, 2009 0.7412 0.7511 0.6723 0.6888 21,957,348 -0.04(-5.65%)
May 07, 2009 0.8221 0.8262 0.7082 0.7301 24,435,756 -0.07(-8.63%)
May 06, 2009 0.8113 0.8126 0.7655 0.7990 12,295,048 +0.00(+0.58%)
May 05, 2009 0.8175 0.8282 0.7664 0.7944 10,900,741 -0.02(-2.78%)
May 04, 2009 0.7701 0.8175 0.7684 0.8171 18,223,986 +0.07(+9.93%)
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.