Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 1.831 1.837 1.768 1.788 2,275,772 -0.09(-4.66%)
Aug 28, 2008 1.835 1.879 1.835 1.876 1,947,625 +0.04(+1.97%)
Aug 27, 2008 1.791 1.867 1.791 1.840 2,718,337 +0.04(+2.04%)
Aug 26, 2008 1.810 1.815 1.769 1.803 2,910,811 -0.01(-0.75%)
Aug 25, 2008 1.858 1.905 1.817 1.817 4,443,374 -0.07(-3.96%)
Aug 22, 2008 1.877 1.898 1.850 1.891 5,375,983 +0.05(+2.77%)
Aug 21, 2008 1.844 1.854 1.778 1.840 4,488,881 -0.03(-1.40%)
Aug 20, 2008 1.882 1.906 1.837 1.867 5,203,305 -0.01(-0.77%)
Aug 19, 2008 1.919 1.924 1.866 1.881 3,350,687 -0.05(-2.53%)
Aug 18, 2008 2.001 2.017 1.909 1.930 4,791,982 -0.07(-3.57%)
Aug 15, 2008 2.048 2.048 1.976 2.001 0 +0.00(+0.16%)
Aug 14, 2008 2.010 2.011 1.927 1.998 4,154,972 +0.03(+1.69%)
Aug 13, 2008 1.982 2.011 1.928 1.965 6,055,043 -0.00(-0.14%)
Aug 12, 2008 1.935 1.981 1.935 1.968 5,461,208 +0.00(+0.22%)
Aug 11, 2008 1.913 2.013 1.874 1.963 7,438,872 +0.06(+3.03%)
Aug 08, 2008 1.826 1.914 1.823 1.906 7,338,539 +0.07(+3.54%)
Aug 07, 2008 1.773 1.902 1.746 1.840 11,089,794 +0.08(+4.76%)
Aug 06, 2008 1.727 1.794 1.692 1.757 5,361,591 +0.01(+0.40%)
Aug 05, 2008 1.741 1.757 1.681 1.750 5,486,919 +0.04(+2.21%)
Aug 04, 2008 1.665 1.712 1.657 1.712 3,372,249 +0.03(+1.98%)
Aug 01, 2008 1.670 1.693 1.626 1.679 2,617,005 -0.00(-0.02%)
Jul 31, 2008 1.731 1.751 1.661 1.679 6,459,195 -0.01(-0.76%)
Jul 30, 2008 1.748 1.748 1.649 1.692 3,957,710 +0.02(+1.19%)
Jul 29, 2008 1.672 1.677 1.607 1.672 5,952,609 +0.08(+5.13%)
Jul 28, 2008 1.603 1.644 1.582 1.590 3,295,168 -0.04(-2.72%)
Jul 25, 2008 1.635 1.642 1.578 1.635 5,223,690 +0.03(+1.68%)
Jul 24, 2008 1.701 1.701 1.599 1.608 6,785,857 -0.12(-7.02%)
Jul 23, 2008 1.719 1.775 1.697 1.730 5,268,991 +0.03(+1.47%)
Jul 22, 2008 1.718 1.720 1.646 1.705 13,233,017 -0.10(-5.76%)
Jul 21, 2008 1.896 1.896 1.789 1.809 2,779,926 -0.02(-1.18%)
Jul 18, 2008 1.817 1.837 1.750 1.830 3,910,898 -0.01(-0.34%)
Jul 17, 2008 1.748 1.871 1.730 1.837 7,332,393 +0.10(+5.97%)
Jul 16, 2008 1.719 1.754 1.630 1.733 6,404,624 +0.08(+4.79%)
Jul 15, 2008 1.606 1.718 1.570 1.654 6,715,126 +0.02(+1.36%)
Jul 14, 2008 1.714 1.715 1.606 1.631 7,959,774 -0.03(-1.84%)
Jul 11, 2008 1.676 1.714 1.578 1.662 5,468,097 -0.01(-0.30%)
Jul 10, 2008 1.572 1.675 1.562 1.667 7,715,444 +0.07(+4.40%)
Jul 09, 2008 1.742 1.742 1.593 1.597 6,997,255 -0.15(-8.33%)
Jul 08, 2008 1.699 1.758 1.679 1.742 4,670,598 +0.02(+0.97%)
Jul 07, 2008 1.710 1.801 1.664 1.725 6,617,456 +0.05(+2.82%)
Jul 04, 2008 1.785 1.785 1.646 1.678 5,162,153 +0.00(+0.00%)
Jul 03, 2008 1.785 1.785 1.646 1.678 5,162,153 -0.10(-5.54%)
Jul 02, 2008 1.894 2.070 1.764 1.776 5,849,151 -0.10(-5.25%)
Jul 01, 2008 1.830 1.892 1.783 1.875 6,150,537 -0.01(-0.54%)
Jun 30, 2008 1.894 1.971 1.880 1.885 2,495,928 -0.03(-1.35%)
Jun 27, 2008 1.925 1.947 1.856 1.911 6,186,798 -0.03(-1.37%)
Jun 26, 2008 2.074 2.074 1.923 1.937 4,692,135 -0.19(-8.99%)
Jun 25, 2008 2.105 2.182 2.105 2.129 4,309,417 +0.06(+3.08%)
Jun 24, 2008 2.049 2.132 2.020 2.065 3,071,478 +0.01(+0.30%)
Jun 23, 2008 2.151 2.151 2.049 2.059 3,083,079 -0.02(-1.16%)
Jun 20, 2008 2.140 2.140 2.066 2.083 10,534,449 -0.10(-4.51%)
Jun 19, 2008 2.066 2.216 2.053 2.181 2,650,859 +0.10(+4.94%)
Jun 18, 2008 2.148 2.148 2.058 2.079 2,640,795 -0.07(-3.48%)
Jun 17, 2008 2.250 2.250 2.154 2.154 1,875,256 -0.06(-2.53%)
Jun 16, 2008 2.146 2.238 2.146 2.209 3,532,097 +0.06(+2.97%)
Jun 13, 2008 2.031 2.161 2.031 2.146 3,191,966 +0.11(+5.51%)
Jun 12, 2008 2.041 2.121 2.016 2.034 3,882,472 +0.02(+1.09%)
Jun 11, 2008 2.148 2.148 2.008 2.012 20,463,692 -0.14(-6.33%)
Jun 10, 2008 2.141 2.187 2.114 2.148 9,108,826 -0.07(-3.32%)
Jun 09, 2008 2.245 2.271 2.133 2.222 4,716,796 -0.04(-1.71%)
Jun 06, 2008 2.421 2.421 2.254 2.260 3,320,546 -0.14(-5.95%)
Jun 05, 2008 2.343 2.412 2.334 2.403 3,897,428 +0.08(+3.48%)
Jun 04, 2008 2.274 2.362 2.241 2.322 3,032,451 +0.06(+2.59%)
Jun 03, 2008 2.316 2.350 2.230 2.264 2,590,910 -0.05(-2.24%)
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.