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 (%)
Sep 30, 2010 1.162 1.180 1.118 1.140 5,901,583 -0.01(-0.68%)
Sep 29, 2010 1.145 1.167 1.138 1.147 3,970,904 -0.00(-0.10%)
Sep 28, 2010 1.119 1.154 1.093 1.149 5,979,237 +0.04(+3.31%)
Sep 27, 2010 1.131 1.132 1.107 1.112 4,137,321 -0.01(-1.32%)
Sep 24, 2010 1.078 1.130 1.078 1.127 6,238,271 +0.07(+7.07%)
Sep 23, 2010 1.027 1.089 1.017 1.052 4,914,475 +0.01(+0.67%)
Sep 22, 2010 1.058 1.072 1.030 1.045 5,033,803 -0.03(-2.45%)
Sep 21, 2010 1.068 1.088 1.054 1.071 5,594,439 +0.01(+0.58%)
Sep 20, 2010 1.052 1.068 1.039 1.065 3,846,792 +0.01(+1.23%)
Sep 17, 2010 1.052 1.072 1.043 1.052 3,383,210 +0.02(+1.70%)
Sep 15, 2010 1.029 1.040 1.009 1.035 1,933,083 -0.00(-0.26%)
Sep 14, 2010 1.008 1.049 0.9869 1.038 2,556 +0.03(+2.79%)
Sep 13, 2010 0.9667 1.012 0.9655 1.009 5,583,129 +0.06(+6.48%)
Sep 10, 2010 0.9640 0.9651 0.9241 0.9479 5,872,894 -0.02(-1.94%)
Sep 09, 2010 0.9788 0.9835 0.9616 0.9667 3,685,678 +0.01(+0.53%)
Sep 08, 2010 0.9706 0.9710 0.9401 0.9616 2,556 -0.01(-0.69%)
Sep 07, 2010 1.001 1.004 0.9632 0.9683 4,688,377 -0.04(-3.88%)
Sep 03, 2010 1.007 1.022 0.9777 1.007 4,303,447 +0.03(+2.88%)
Sep 02, 2010 0.9475 0.9796 0.9452 0.9792 2,556 +0.03(+3.47%)
Sep 01, 2010 0.9287 0.9640 0.9225 0.9463 6,104,685 +0.05(+5.54%)
Aug 31, 2010 0.9260 0.9335 0.8865 0.8967 7,112,164 -0.04(-3.82%)
Aug 30, 2010 0.9737 0.9737 0.9314 0.9323 6,225,412 -0.04(-4.60%)
Aug 27, 2010 0.9773 0.9859 0.9084 0.9773 8,126,697 +0.03(+3.39%)
Aug 26, 2010 0.9878 0.9917 0.9397 0.9452 5,346,584 -0.04(-3.59%)
Aug 25, 2010 0.9534 0.9898 0.9381 0.9804 5,778,598 +0.01(+1.25%)
Aug 24, 2010 0.9765 0.9894 0.9542 0.9683 7,196,005 -0.03(-3.25%)
Aug 23, 2010 1.035 1.039 0.9964 1.001 4,147,522 -0.02(-2.25%)
Aug 20, 2010 1.015 1.040 1.007 1.024 4,172,547 +0.01(+0.65%)
Aug 19, 2010 1.046 1.053 1.012 1.017 4,077,024 -0.05(-4.59%)
Aug 18, 2010 1.051 1.079 1.039 1.066 2,686,379 +0.02(+2.06%)
Aug 17, 2010 1.046 1.070 1.037 1.045 5,813,515 +0.02(+1.95%)
Aug 16, 2010 1.005 1.036 0.9894 1.025 3,904,510 +0.02(+1.75%)
Aug 13, 2010 1.007 1.045 1.007 1.007 4,892,843 -0.02(-2.18%)
Aug 12, 2010 1.005 1.042 0.9925 1.029 5,159,244 -0.02(-1.70%)
Aug 11, 2010 1.084 1.084 1.035 1.047 98,411 -0.07(-6.56%)
Aug 10, 2010 1.154 1.154 1.104 1.121 6,196,067 -0.07(-5.69%)
Aug 09, 2010 1.187 1.199 1.163 1.189 4,203,400 +0.01(+1.03%)
Aug 06, 2010 1.176 1.194 1.148 1.176 3,361,533 -0.00(-0.02%)
Aug 05, 2010 1.168 1.193 1.163 1.177 1,717,549 -0.00(-0.41%)
Aug 04, 2010 1.173 1.186 1.144 1.181 2,461,694 +0.02(+1.68%)
Aug 03, 2010 1.185 1.185 1.147 1.162 3,511,528 -0.03(-2.43%)
Aug 02, 2010 1.174 1.204 1.153 1.191 5,173,277 +0.05(+4.05%)
Jul 30, 2010 1.144 1.167 1.119 1.144 6,287,628 -0.03(-2.84%)
Jul 29, 2010 1.232 1.238 1.145 1.178 7,905,361 -0.04(-3.68%)
Jul 28, 2010 1.253 1.274 1.215 1.223 5,650,177 -0.04(-3.25%)
Jul 27, 2010 1.291 1.291 1.254 1.264 3,575,764 -0.01(-1.03%)
Jul 26, 2010 1.251 1.279 1.228 1.277 3,924,473 +0.03(+2.08%)
Jul 23, 2010 1.228 1.255 1.214 1.251 4,431,459 +0.00(+0.22%)
Jul 22, 2010 1.204 1.259 1.200 1.248 7,081,541 +0.07(+5.77%)
Jul 21, 2010 1.237 1.237 1.173 1.180 6,175,797 -0.04(-3.56%)
Jul 20, 2010 1.171 1.228 1.146 1.224 4,940,770 -0.00(-0.38%)
Jul 19, 2010 1.177 1.230 1.176 1.229 4,635,235 +0.06(+5.14%)
Jul 16, 2010 1.169 1.228 1.167 1.169 4,323,896 -0.07(-5.64%)
Jul 15, 2010 1.240 1.244 1.192 1.238 4,237,908 +0.01(+0.43%)
Jul 14, 2010 1.279 1.303 1.225 1.233 11,361,677 +0.00(+0.38%)
Jul 13, 2010 1.221 1.239 1.197 1.228 53,755 +0.05(+4.15%)
Jul 12, 2010 1.144 1.187 1.144 1.180 4,190,542 +0.03(+2.45%)
Jul 09, 2010 1.151 1.152 1.115 1.151 3,199,883 +0.03(+2.26%)
Jul 08, 2010 1.144 1.152 1.092 1.126 6,438,109 -0.00(-0.24%)
Jul 07, 2010 1.038 1.133 1.038 1.129 4,963,392 +0.09(+9.16%)
Jul 06, 2010 1.066 1.080 1.015 1.034 4,487,975 +0.01(+0.53%)
Jul 02, 2010 1.028 1.048 0.9968 1.028 5,074,917 -0.01(-1.24%)
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.