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

Ultra Semiconductors 2X ETF (NY: USD )

89.56 -3.63 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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, 2007 3.413 3.421 3.234 3.249 1,065,311 -0.09(-2.61%)
Jul 30, 2007 3.268 3.386 3.254 3.336 944,952 +0.10(+3.02%)
Jul 27, 2007 3.318 3.368 3.230 3.238 637,650 -0.10(-2.96%)
Jul 26, 2007 3.407 3.486 3.224 3.337 1,710,645 -0.13(-3.76%)
Jul 25, 2007 3.527 3.530 3.432 3.467 996,169 +0.01(+0.35%)
Jul 24, 2007 3.486 3.563 3.438 3.455 1,436,634 -0.13(-3.72%)
Jul 23, 2007 3.618 3.661 3.587 3.589 314,984 +0.01(+0.33%)
Jul 20, 2007 3.707 3.707 3.573 3.577 788,740 -0.13(-3.53%)
Jul 19, 2007 3.696 3.712 3.653 3.708 553,142 +0.06(+1.62%)
Jul 18, 2007 3.687 3.687 3.580 3.649 1,334,200 -0.19(-4.86%)
Jul 17, 2007 3.741 3.914 3.741 3.835 1,088,359 +0.14(+3.82%)
Jul 16, 2007 3.694 3.728 3.676 3.694 427,661 -0.00(-0.06%)
Jul 13, 2007 3.711 3.718 3.656 3.696 317,544 -0.01(-0.33%)
Jul 12, 2007 3.509 3.709 3.484 3.709 1,096,042 +0.25(+7.24%)
Jul 11, 2007 3.487 3.487 3.426 3.458 379,005 -0.03(-0.95%)
Jul 10, 2007 3.486 3.548 3.479 3.491 476,317 -0.04(-1.05%)
Jul 09, 2007 3.500 3.540 3.482 3.529 473,756 +0.06(+1.66%)
Jul 06, 2007 3.443 3.484 3.423 3.471 148,529 +0.05(+1.46%)
Jul 05, 2007 3.397 3.421 3.375 3.421 163,894 +0.02(+0.57%)
Jul 03, 2007 3.391 3.404 3.381 3.401 276,571 +0.04(+1.16%)
Jul 02, 2007 3.329 3.367 3.291 3.362 522,412 +0.08(+2.50%)
Jun 29, 2007 3.343 3.357 3.262 3.280 314,984 -0.05(-1.36%)
Jun 28, 2007 3.352 3.374 3.315 3.325 366,200 -0.02(-0.57%)
Jun 27, 2007 3.173 3.347 3.173 3.345 560,825 +0.14(+4.39%)
Jun 26, 2007 3.261 3.261 3.192 3.204 148,529 -0.05(-1.64%)
Jun 25, 2007 3.342 3.356 3.230 3.258 824,592 -0.08(-2.47%)
Jun 22, 2007 3.414 3.417 3.314 3.340 642,772 -0.10(-2.85%)
Jun 21, 2007 3.318 3.438 3.318 3.438 527,534 +0.17(+5.32%)
Jun 20, 2007 3.324 3.346 3.264 3.264 386,687 -0.03(-1.04%)
Jun 19, 2007 3.300 3.316 3.265 3.299 163,894 -0.05(-1.62%)
Jun 18, 2007 3.349 3.363 3.298 3.353 414,857 +0.01(+0.23%)
Jun 15, 2007 3.329 3.351 3.288 3.345 545,460 +0.14(+4.43%)
Jun 14, 2007 3.124 3.235 3.124 3.203 194,624 +0.11(+3.46%)
Jun 13, 2007 3.067 3.098 3.039 3.096 169,015 +0.09(+3.05%)
Jun 12, 2007 2.976 3.037 2.972 3.004 197,185 -0.02(-0.65%)
Jun 11, 2007 3.046 3.053 3.022 3.024 176,698 -0.02(-0.55%)
Jun 08, 2007 2.937 3.041 2.911 3.041 658,137 +0.16(+5.37%)
Jun 07, 2007 2.967 2.967 2.886 2.886 320,105 -0.12(-4.04%)
Jun 06, 2007 3.048 3.048 2.981 3.007 248,402 -0.06(-1.97%)
Jun 05, 2007 3.095 3.095 3.030 3.068 174,137 -0.05(-1.49%)
Jun 04, 2007 3.091 3.144 3.091 3.114 248,402 -0.01(-0.36%)
Jun 01, 2007 3.106 3.153 3.106 3.126 250,962 +0.05(+1.78%)
May 31, 2007 3.042 3.071 3.026 3.071 107,555 +0.08(+2.68%)
May 30, 2007 2.971 2.994 2.960 2.991 307,301 -0.04(-1.18%)
May 29, 2007 3.025 3.033 3.025 3.026 145,968 +0.04(+1.51%)
May 25, 2007 2.991 3.005 2.964 2.981 76,825 +0.05(+1.57%)
May 24, 2007 3.050 3.065 2.916 2.935 496,804 -0.14(-4.53%)
May 23, 2007 3.152 3.156 3.075 3.075 176,698 -0.10(-3.07%)
May 22, 2007 3.141 3.199 3.137 3.172 163,894 +0.06(+2.01%)
May 21, 2007 3.138 3.207 3.106 3.110 197,185 -0.02(-0.56%)
May 18, 2007 3.165 3.165 3.090 3.127 84,507 +0.02(+0.69%)
May 17, 2007 3.144 3.144 3.106 3.106 71,703 -0.04(-1.16%)
May 16, 2007 3.123 3.142 3.076 3.142 102,433 +0.01(+0.31%)
May 15, 2007 3.182 3.206 3.127 3.132 258,645 -0.07(-2.27%)
May 14, 2007 3.268 3.275 3.186 3.205 233,036 -0.04(-1.22%)
May 11, 2007 3.203 3.244 3.177 3.244 348,275 +0.09(+2.69%)
May 10, 2007 3.250 3.282 3.129 3.159 363,640 -0.11(-3.38%)
May 09, 2007 3.154 3.272 3.154 3.270 125,481 +0.12(+3.96%)
May 08, 2007 3.112 3.145 3.089 3.145 17,925 +0.00(+0.02%)
May 07, 2007 3.166 3.178 3.144 3.144 61,460 -0.01(-0.45%)
May 04, 2007 3.135 3.169 3.117 3.158 74,264 +0.06(+1.79%)
May 03, 2007 3.135 3.159 3.103 3.103 230,476 +0.01(+0.37%)
May 02, 2007 3.070 3.122 3.068 3.092 256,084 +0.03(+1.10%)
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.