Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

100.00 +1.01 (+1.02%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 3.360 3.363 3.363 3.363 310,948 +0.05(+1.36%)
Aug 28, 2014 3.276 3.330 3.270 3.318 233,637 +0.01(+0.43%)
Aug 27, 2014 3.300 3.325 3.300 3.303 67,029 +0.00(+0.12%)
Aug 26, 2014 3.333 3.334 3.290 3.300 263,127 +0.01(+0.16%)
Aug 25, 2014 3.370 3.370 3.282 3.294 285,721 -0.04(-1.24%)
Aug 22, 2014 3.342 3.348 3.334 3.336 110,286 -0.01(-0.26%)
Aug 21, 2014 3.333 3.349 3.298 3.345 122,122 +0.05(+1.44%)
Aug 20, 2014 3.250 3.302 3.250 3.297 140,829 +0.05(+1.49%)
Aug 19, 2014 3.246 3.254 3.231 3.249 199,759 +0.05(+1.47%)
Aug 18, 2014 3.226 3.226 3.155 3.202 363,057 +0.02(+0.74%)
Aug 15, 2014 3.165 3.180 3.120 3.178 207,758 +0.08(+2.43%)
Aug 14, 2014 3.121 3.121 3.091 3.103 171,498 +0.00(+0.09%)
Aug 13, 2014 3.024 3.116 3.024 3.100 149,656 +0.10(+3.43%)
Aug 12, 2014 2.979 2.979 2.955 2.997 50,127 -0.02(-0.61%)
Aug 11, 2014 2.991 3.047 2.991 3.016 182,431 +0.06(+2.05%)
Aug 08, 2014 2.925 2.954 2.880 2.955 117,057 +0.05(+1.83%)
Aug 07, 2014 2.983 2.983 2.902 2.902 80,069 -0.08(-2.58%)
Aug 06, 2014 2.939 2.989 2.925 2.979 70,891 +0.02(+0.69%)
Aug 05, 2014 3.049 3.052 2.948 2.959 301,168 -0.11(-3.64%)
Aug 04, 2014 3.049 3.070 2.991 3.070 204,273 +0.05(+1.80%)
Aug 01, 2014 3.038 3.051 2.967 3.016 186,243 +0.02(+0.53%)
Jul 31, 2014 3.065 3.071 2.971 3.000 345,328 -0.12(-3.71%)
Jul 30, 2014 3.100 3.128 3.079 3.116 73,474 +0.03(+1.13%)
Jul 29, 2014 3.095 3.135 3.080 3.081 164,225 +0.00(+0.13%)
Jul 28, 2014 3.068 3.083 3.006 3.077 290,787 -0.00(-0.05%)
Jul 25, 2014 3.180 3.180 3.054 3.079 277,521 -0.11(-3.51%)
Jul 24, 2014 3.196 3.239 3.166 3.191 308,290 -0.02(-0.61%)
Jul 23, 2014 3.347 3.347 3.210 3.210 522,895 -0.16(-4.69%)
Jul 22, 2014 3.330 3.370 3.328 3.368 295,250 +0.06(+1.75%)
Jul 21, 2014 3.288 3.323 3.268 3.310 164,426 +0.03(+0.99%)
Jul 18, 2014 3.249 3.282 3.223 3.278 285,019 +0.07(+2.21%)
Jul 17, 2014 3.322 3.322 3.199 3.207 303,375 -0.15(-4.43%)
Jul 16, 2014 3.230 3.360 3.230 3.356 472,942 +0.22(+6.92%)
Jul 15, 2014 3.163 3.166 3.071 3.138 158,608 +0.00(+0.10%)
Jul 14, 2014 3.149 3.158 3.130 3.135 299,488 +0.02(+0.61%)
Jul 11, 2014 3.122 3.122 3.086 3.116 118,636 +0.02(+0.58%)
Jul 10, 2014 3.034 3.133 2.985 3.098 190,932 +0.02(+0.49%)
Jul 09, 2014 3.071 3.106 3.071 3.083 49,450 +0.01(+0.38%)
Jul 08, 2014 3.083 3.115 3.035 3.071 242,389 -0.03(-1.00%)
Jul 07, 2014 3.142 3.153 3.088 3.103 284,843 -0.04(-1.19%)
Jul 03, 2014 3.140 3.140 3.140 3.140 137,920 +0.03(+1.09%)
Jul 02, 2014 3.109 3.115 3.097 3.106 200,988 -0.00(-0.15%)
Jul 01, 2014 3.025 3.129 3.025 3.111 237,549 +0.07(+2.20%)
Jun 30, 2014 3.000 3.047 3.000 3.044 307,964 +0.06(+2.03%)
Jun 27, 2014 2.975 2.990 2.975 2.983 21,816 +0.00(+0.07%)
Jun 26, 2014 2.995 2.995 2.962 2.981 129,670 -0.03(-0.95%)
Jun 25, 2014 2.980 3.012 2.975 3.010 92,757 +0.03(+1.02%)
Jun 24, 2014 2.972 3.055 2.960 2.979 166,036 -0.01(-0.26%)
Jun 23, 2014 3.006 3.022 2.980 2.987 243,706 -0.01(-0.22%)
Jun 20, 2014 3.011 3.011 2.980 2.993 129,298 +0.02(+0.75%)
Jun 19, 2014 2.980 2.980 2.950 2.971 122,342 -0.01(-0.34%)
Jun 18, 2014 2.995 3.010 2.920 2.982 256,613 -0.03(-1.02%)
Jun 17, 2014 2.980 3.024 2.972 3.012 141,678 +0.04(+1.34%)
Jun 16, 2014 2.966 2.988 2.944 2.972 223,792 +0.02(+0.62%)
Jun 13, 2014 2.903 2.959 2.903 2.954 333,705 +0.15(+5.43%)
Jun 12, 2014 2.834 2.834 2.790 2.802 159,306 -0.01(-0.37%)
Jun 11, 2014 2.824 2.835 2.807 2.812 126,611 +0.01(+0.33%)
Jun 10, 2014 2.770 2.804 2.753 2.803 167,568 +0.06(+2.09%)
Jun 06, 2014 2.734 2.762 2.733 2.746 142,733 +0.03(+1.22%)
Jun 05, 2014 2.696 2.713 2.674 2.713 172,691 +0.03(+1.07%)
Jun 04, 2014 2.673 2.695 2.658 2.684 253,474 +0.03(+1.05%)
Jun 03, 2014 2.615 2.656 2.615 2.656 262,640 +0.06(+2.14%)
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.