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 (%)
Jul 31, 2017 7.393 7.393 7.189 7.233 44,089 -0.07(-0.93%)
Jul 28, 2017 7.201 7.369 7.201 7.300 49,800 -0.03(-0.42%)
Jul 27, 2017 7.648 7.648 7.168 7.331 131,023 -0.25(-3.33%)
Jul 26, 2017 7.614 7.629 7.480 7.584 37,144 +0.16(+2.10%)
Jul 25, 2017 7.350 7.428 7.310 7.428 35,366 +0.01(+0.14%)
Jul 24, 2017 7.472 7.472 7.396 7.418 45,299 -0.09(-1.16%)
Jul 21, 2017 7.486 7.506 7.425 7.505 41,561 -0.02(-0.33%)
Jul 20, 2017 7.631 7.631 7.444 7.529 83,908 -0.07(-0.95%)
Jul 19, 2017 7.509 7.601 7.497 7.601 90,357 +0.17(+2.34%)
Jul 18, 2017 7.419 7.427 7.323 7.427 59,165 -0.01(-0.11%)
Jul 17, 2017 7.472 7.475 7.377 7.436 221,973 -0.03(-0.44%)
Jul 14, 2017 7.356 7.484 7.356 7.469 125,360 +0.18(+2.53%)
Jul 13, 2017 7.376 7.426 7.236 7.285 109,534 -0.05(-0.67%)
Jul 12, 2017 7.198 7.341 7.183 7.333 94,894 +0.24(+3.44%)
Jul 11, 2017 6.960 7.108 6.960 7.090 75,293 +0.10(+1.50%)
Jul 10, 2017 6.895 6.997 6.806 6.985 83,811 +0.16(+2.36%)
Jul 07, 2017 6.653 6.864 6.653 6.824 98,669 +0.22(+3.30%)
Jul 06, 2017 6.524 6.695 6.503 6.605 30,732 -0.10(-1.42%)
Jul 05, 2017 6.466 6.710 6.466 6.700 380,583 +0.32(+5.07%)
Jul 03, 2017 6.728 6.728 6.377 6.377 120,581 -0.23(-3.55%)
Jun 30, 2017 6.694 6.769 6.604 6.612 116,625 -0.05(-0.77%)
Jun 29, 2017 6.842 6.852 6.513 6.663 142,638 -0.35(-4.94%)
Jun 28, 2017 6.777 7.016 6.754 7.010 48,445 +0.27(+4.00%)
Jun 27, 2017 6.984 7.025 6.739 6.740 103,461 -0.39(-5.43%)
Jun 26, 2017 7.359 7.359 7.066 7.127 45,457 -0.13(-1.75%)
Jun 23, 2017 7.166 7.333 7.166 7.254 76,552 +0.01(+0.10%)
Jun 22, 2017 7.336 7.336 7.196 7.247 32,910 -0.04(-0.59%)
Jun 21, 2017 7.166 7.300 7.166 7.290 35,511 +0.13(+1.85%)
Jun 20, 2017 7.447 7.447 7.157 7.157 71,234 -0.25(-3.37%)
Jun 19, 2017 7.311 7.406 7.305 7.406 58,795 +0.30(+4.17%)
Jun 16, 2017 7.244 7.244 7.068 7.110 115,956 -0.06(-0.77%)
Jun 15, 2017 7.080 7.168 7.070 7.165 80,793 -0.05(-0.65%)
Jun 14, 2017 7.438 7.558 7.190 7.212 80,200 -0.19(-2.55%)
Jun 13, 2017 7.409 7.529 7.330 7.401 216,304 +0.11(+1.53%)
Jun 12, 2017 7.180 7.354 6.947 7.289 268,988 -0.04(-0.52%)
Jun 09, 2017 8.217 8.217 7.129 7.327 481,784 -0.72(-8.95%)
Jun 08, 2017 7.906 8.048 7.801 8.048 90,546 +0.26(+3.40%)
Jun 07, 2017 7.797 7.826 7.716 7.783 135,063 +0.10(+1.30%)
Jun 06, 2017 7.611 7.803 7.520 7.684 135,244 +0.01(+0.18%)
Jun 05, 2017 7.679 7.736 7.622 7.670 106,845 +0.05(+0.63%)
Jun 02, 2017 7.476 7.628 7.476 7.622 71,173 +0.20(+2.72%)
Jun 01, 2017 7.515 7.515 7.354 7.420 113,306 +0.00(+0.01%)
May 31, 2017 7.594 7.594 7.382 7.420 90,981 -0.03(-0.37%)
May 30, 2017 7.440 7.509 7.420 7.447 188,981 +0.05(+0.65%)
May 26, 2017 7.253 7.399 7.253 7.399 22,591 +0.06(+0.88%)
May 25, 2017 7.254 7.342 7.193 7.335 131,166 +0.09(+1.22%)
May 24, 2017 7.246 7.252 7.197 7.246 83,806 +0.10(+1.38%)
May 23, 2017 7.273 7.273 7.102 7.147 96,947 -0.09(-1.21%)
May 22, 2017 7.081 7.235 7.081 7.235 94,853 +0.20(+2.90%)
May 19, 2017 6.968 7.107 6.968 7.030 182,847 +0.14(+2.00%)
May 18, 2017 6.657 6.903 6.590 6.892 56,834 +0.17(+2.51%)
May 17, 2017 7.049 7.107 6.696 6.724 154,133 -0.48(-6.71%)
May 16, 2017 7.114 7.208 7.112 7.208 13,479 +0.18(+2.61%)
May 15, 2017 6.899 7.087 6.899 7.025 76,364 +0.17(+2.53%)
May 12, 2017 6.856 6.856 6.804 6.851 18,803 +0.04(+0.53%)
May 11, 2017 6.774 6.848 6.644 6.815 33,070 +0.06(+0.95%)
May 10, 2017 6.638 6.780 6.638 6.750 177,280 +0.19(+2.82%)
May 09, 2017 6.548 6.578 6.548 6.565 15,936 +0.08(+1.25%)
May 08, 2017 6.528 6.528 6.444 6.484 15,173 -0.00(-0.05%)
May 05, 2017 6.521 6.521 6.459 6.488 32,852 +0.03(+0.39%)
May 04, 2017 6.466 6.528 6.430 6.463 37,244 -0.02(-0.31%)
May 03, 2017 6.366 6.502 6.366 6.483 75,687 +0.10(+1.61%)
May 02, 2017 6.396 6.434 6.377 6.380 19,675 -0.05(-0.82%)
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.