Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.94 11.94 11.10 11.26 156,544 -0.73(-6.11%)
Jul 30, 2019 11.88 12.08 11.81 11.99 35,165 -0.11(-0.91%)
Jul 29, 2019 11.96 12.13 11.83 12.10 36,992 +0.09(+0.72%)
Jul 26, 2019 12.18 12.22 11.99 12.02 221,072 +0.00(+0.00%)
Jul 25, 2019 12.20 12.24 11.97 12.02 230,751 -0.41(-3.31%)
Jul 24, 2019 11.88 12.47 11.87 12.43 347,495 +0.69(+5.86%)
Jul 23, 2019 11.64 11.74 11.52 11.74 95,004 +0.26(+2.31%)
Jul 22, 2019 11.11 11.51 11.11 11.47 128,965 +0.44(+3.99%)
Jul 19, 2019 11.13 11.25 11.03 11.03 73,555 +0.00(+0.00%)
Jul 18, 2019 10.79 11.08 10.77 11.03 43,228 +0.22(+2.01%)
Jul 17, 2019 10.90 10.90 10.81 10.82 11,554 +0.05(+0.46%)
Jul 16, 2019 10.92 10.92 10.70 10.77 29,111 -0.23(-2.09%)
Jul 15, 2019 10.92 11.09 10.92 11.00 121,888 +0.13(+1.18%)
Jul 12, 2019 10.52 10.87 10.52 10.87 93,763 +0.44(+4.17%)
Jul 11, 2019 10.41 10.50 10.33 10.43 112,641 +0.11(+1.08%)
Jul 10, 2019 10.37 10.59 10.30 10.32 210,366 +0.13(+1.24%)
Jul 09, 2019 9.962 10.21 9.962 10.19 69,114 +0.12(+1.23%)
Jul 08, 2019 10.05 10.12 9.996 10.07 103,471 -0.15(-1.43%)
Jul 05, 2019 10.14 10.26 10.03 10.22 73,555 -0.15(-1.48%)
Jul 03, 2019 10.42 10.42 10.22 10.37 78,809 -0.07(-0.69%)
Jul 02, 2019 10.65 10.65 10.35 10.44 90,821 -0.21(-2.00%)
Jul 01, 2019 11.09 11.23 10.55 10.65 847,566 +0.43(+4.21%)
Jun 28, 2019 10.34 10.39 10.20 10.22 137,008 +0.04(+0.39%)
Jun 27, 2019 10.10 10.30 10.10 10.18 82,192 +0.21(+2.11%)
Jun 26, 2019 9.769 10.08 9.769 9.974 178,631 +0.62(+6.60%)
Jun 25, 2019 9.647 9.723 9.357 9.357 53,699 -0.25(-2.65%)
Jun 24, 2019 9.604 9.675 9.552 9.611 78,686 +0.04(+0.39%)
Jun 21, 2019 9.583 9.739 9.532 9.573 130,562 -0.09(-0.90%)
Jun 20, 2019 9.890 9.927 9.576 9.660 74,663 +0.13(+1.40%)
Jun 19, 2019 9.631 9.653 9.441 9.527 63,492 -0.00(-0.05%)
Jun 18, 2019 9.009 9.695 9.009 9.532 140,439 +0.73(+8.26%)
Jun 17, 2019 8.822 8.955 8.795 8.805 60,164 -0.07(-0.75%)
Jun 14, 2019 8.879 8.948 8.684 8.871 130,967 -0.43(-4.67%)
Jun 13, 2019 9.347 9.410 9.219 9.306 55,975 +0.11(+1.16%)
Jun 12, 2019 9.359 9.394 9.199 9.199 51,130 -0.44(-4.60%)
Jun 11, 2019 9.838 9.902 9.522 9.643 85,603 +0.07(+0.75%)
Jun 10, 2019 9.367 9.769 9.367 9.572 156,629 +0.45(+4.89%)
Jun 07, 2019 8.953 9.157 8.953 9.125 117,587 +0.23(+2.58%)
Jun 06, 2019 8.743 8.957 8.657 8.896 88,875 +0.23(+2.60%)
Jun 05, 2019 8.955 8.955 8.501 8.671 74,063 -0.10(-1.16%)
Jun 04, 2019 8.314 8.772 8.234 8.772 187,818 +0.71(+8.74%)
Jun 03, 2019 8.235 8.385 7.981 8.067 102,268 -0.03(-0.34%)
May 31, 2019 8.119 8.339 8.089 8.094 56,766 -0.25(-2.99%)
May 30, 2019 8.269 8.459 8.259 8.343 101,068 +0.11(+1.32%)
May 29, 2019 8.015 8.301 8.003 8.235 168,340 +0.08(+0.99%)
May 28, 2019 8.424 8.425 8.112 8.154 163,697 -0.21(-2.50%)
May 24, 2019 8.602 8.647 8.362 8.362 55,955 -0.12(-1.46%)
May 23, 2019 8.430 8.506 8.190 8.486 102,596 -0.25(-2.82%)
May 22, 2019 8.817 8.861 8.698 8.733 161,815 -0.37(-4.01%)
May 21, 2019 9.135 9.187 8.985 9.098 141,132 +0.35(+4.03%)
May 20, 2019 9.031 9.041 8.657 8.745 291,830 -0.72(-7.63%)
May 17, 2019 9.589 9.897 9.416 9.468 128,129 -0.37(-3.78%)
May 16, 2019 9.937 10.03 9.777 9.840 120,113 -0.30(-2.99%)
May 15, 2019 9.823 10.24 9.823 10.14 145,568 +0.14(+1.43%)
May 14, 2019 9.811 10.11 9.747 10.00 160,445 +0.40(+4.22%)
May 13, 2019 9.867 9.964 9.525 9.596 816,187 -0.90(-8.55%)
May 10, 2019 10.34 10.62 10.03 10.49 139,888 -0.01(-0.14%)
May 09, 2019 10.57 10.63 10.13 10.51 260,540 -0.38(-3.53%)
May 08, 2019 11.00 11.26 10.89 10.89 182,669 -0.28(-2.47%)
May 07, 2019 11.43 11.44 10.93 11.17 321,977 -0.52(-4.45%)
May 06, 2019 11.35 11.72 11.19 11.69 169,438 -0.34(-2.85%)
May 03, 2019 11.97 12.04 11.79 12.03 146,375 +0.24(+2.06%)
May 02, 2019 11.62 12.05 11.62 11.79 61,445 +0.14(+1.20%)
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.