Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.55 +0.56 (+0.57%)
Streaming Delayed Price Updated: 12:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.336 4.336 4.246 4.293 177,886 -0.02(-0.50%)
Jul 28, 2016 4.335 4.335 4.293 4.315 79,755 -0.04(-1.02%)
Jul 27, 2016 4.477 4.477 4.321 4.360 109,135 +0.05(+1.14%)
Jul 26, 2016 4.147 4.366 4.135 4.310 116,802 +0.22(+5.47%)
Jul 25, 2016 4.044 4.105 4.044 4.087 104,313 +0.02(+0.58%)
Jul 22, 2016 3.956 4.063 3.955 4.063 68,874 +0.10(+2.58%)
Jul 21, 2016 4.022 4.041 3.961 3.961 41,967 -0.10(-2.48%)
Jul 20, 2016 4.004 4.062 4.004 4.062 22,109 +0.11(+2.91%)
Jul 19, 2016 3.938 3.963 3.937 3.947 35,290 -0.04(-0.94%)
Jul 18, 2016 3.907 3.984 3.907 3.984 54,233 +0.08(+2.04%)
Jul 15, 2016 3.939 3.939 3.900 3.904 34,325 -0.02(-0.55%)
Jul 14, 2016 3.916 3.942 3.870 3.926 18,770 +0.02(+0.60%)
Jul 13, 2016 3.880 3.902 3.858 3.902 53,566 +0.03(+0.88%)
Jul 12, 2016 3.786 3.869 3.786 3.869 47,086 +0.11(+2.88%)
Jul 11, 2016 3.714 3.774 3.714 3.760 113,735 +0.06(+1.61%)
Jul 08, 2016 3.575 3.701 3.503 3.701 107,454 +0.20(+5.63%)
Jul 07, 2016 3.469 3.540 3.469 3.503 39,544 +0.08(+2.45%)
Jul 06, 2016 3.341 3.420 3.341 3.420 21,342 +0.04(+1.13%)
Jul 05, 2016 3.376 3.415 3.353 3.382 67,736 -0.14(-3.92%)
Jul 01, 2016 3.541 3.520 3.520 3.520 138,490 -0.05(-1.33%)
Jun 30, 2016 3.382 3.567 3.368 3.567 71,545 +0.12(+3.36%)
Jun 29, 2016 3.348 3.451 3.342 3.451 88,831 +0.16(+5.01%)
Jun 28, 2016 3.230 3.290 3.216 3.286 113,092 +0.16(+5.26%)
Jun 27, 2016 3.285 3.285 3.120 3.122 143,882 -0.21(-6.28%)
Jun 24, 2016 3.482 3.536 3.331 3.331 183,426 -0.40(-10.73%)
Jun 23, 2016 3.661 3.731 3.651 3.731 65,857 +0.16(+4.38%)
Jun 22, 2016 3.575 3.575 3.575 3.575 13,032 +0.02(+0.66%)
Jun 21, 2016 3.552 3.552 3.552 3.552 10,773 -0.04(-1.23%)
Jun 20, 2016 3.524 3.596 3.524 3.596 9,312 +0.10(+2.84%)
Jun 17, 2016 3.497 3.497 3.497 3.497 4,755 -0.02(-0.46%)
Jun 16, 2016 3.411 3.513 3.409 3.513 68,952 -0.02(-0.57%)
Jun 15, 2016 3.515 3.533 3.515 3.533 15,479 -0.01(-0.39%)
Jun 14, 2016 3.513 3.547 3.478 3.547 91,019 +0.01(+0.39%)
Jun 13, 2016 3.514 3.613 3.514 3.533 40,890 -0.04(-1.15%)
Jun 10, 2016 3.544 3.574 3.542 3.574 30,661 -0.01(-0.28%)
Jun 09, 2016 3.560 3.606 3.557 3.584 36,358 -0.04(-1.08%)
Jun 08, 2016 3.676 3.676 3.603 3.623 61,967 -0.02(-0.56%)
Jun 07, 2016 3.618 3.660 3.605 3.643 108,282 +0.02(+0.68%)
Jun 06, 2016 3.589 3.619 3.568 3.619 34,996 +0.02(+0.61%)
Jun 03, 2016 3.593 3.630 3.547 3.597 113,830 +0.04(+1.11%)
Jun 02, 2016 3.555 3.566 3.528 3.558 522,763 -0.03(-0.85%)
Jun 01, 2016 3.524 3.588 3.524 3.588 84,506 +0.03(+0.98%)
May 31, 2016 3.590 3.590 3.509 3.553 48,519 +0.05(+1.50%)
May 27, 2016 3.537 3.501 3.501 3.501 193,184 +0.03(+0.80%)
May 26, 2016 3.486 3.516 3.473 3.473 234,595 +0.02(+0.53%)
May 25, 2016 3.462 3.477 3.436 3.454 91,341 +0.03(+0.82%)
May 24, 2016 3.287 3.426 3.287 3.426 77,273 +0.15(+4.44%)
May 23, 2016 3.234 3.303 3.234 3.281 58,525 +0.05(+1.51%)
May 20, 2016 3.087 3.243 3.087 3.232 595,901 +0.19(+6.22%)
May 19, 2016 3.028 3.042 3.018 3.042 43,293 -0.04(-1.22%)
May 18, 2016 3.069 3.137 3.058 3.080 110,164 +0.07(+2.25%)
May 17, 2016 3.066 3.066 3.006 3.012 37,547 -0.07(-2.26%)
May 16, 2016 2.982 3.102 2.982 3.082 88,567 +0.10(+3.40%)
May 13, 2016 2.986 3.028 2.964 2.981 108,604 +0.03(+0.98%)
May 12, 2016 3.026 3.026 2.920 2.951 72,840 -0.09(-2.99%)
May 11, 2016 3.021 3.078 3.021 3.042 63,082 -0.02(-0.81%)
May 10, 2016 2.966 3.068 2.966 3.067 311,201 +0.10(+3.33%)
May 09, 2016 2.982 3.022 2.968 2.968 309,021 -0.02(-0.68%)
May 06, 2016 2.934 2.990 2.907 2.989 1,307,788 +0.00(+0.04%)
May 05, 2016 2.981 3.016 2.977 2.987 111,205 +0.00(+0.14%)
May 04, 2016 2.985 3.036 2.952 2.983 446,306 -0.05(-1.77%)
May 03, 2016 3.044 3.050 3.007 3.037 117,818 -0.06(-1.89%)
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.