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

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Sep 29, 2017 8.267 8.396 8.239 8.396 103,412 +0.16(+1.90%)
Sep 28, 2017 8.047 8.240 8.047 8.240 49,994 +0.14(+1.71%)
Sep 27, 2017 7.907 8.108 7.907 8.101 109,910 +0.33(+4.20%)
Sep 26, 2017 7.853 7.924 7.762 7.775 69,800 +0.02(+0.22%)
Sep 25, 2017 8.035 8.035 7.694 7.757 144,925 -0.29(-3.59%)
Sep 22, 2017 7.874 8.047 7.874 8.047 38,862 +0.09(+1.08%)
Sep 21, 2017 8.043 8.043 7.860 7.961 45,626 -0.08(-1.04%)
Sep 20, 2017 8.336 8.336 7.860 8.045 83,013 -0.20(-2.44%)
Sep 19, 2017 8.217 8.299 8.217 8.246 42,553 +0.05(+0.57%)
Sep 18, 2017 8.070 8.313 8.070 8.199 98,996 +0.22(+2.76%)
Sep 15, 2017 7.852 8.009 7.852 7.979 82,964 +0.25(+3.24%)
Sep 14, 2017 7.658 7.782 7.653 7.729 47,102 +0.09(+1.15%)
Sep 13, 2017 7.605 7.658 7.588 7.641 48,493 +0.07(+0.89%)
Sep 12, 2017 7.580 7.640 7.562 7.573 52,559 +0.06(+0.75%)
Sep 11, 2017 7.343 7.554 7.343 7.517 61,585 +0.29(+3.97%)
Sep 08, 2017 7.356 7.356 7.230 7.230 30,236 -0.19(-2.62%)
Sep 07, 2017 7.485 7.485 7.403 7.424 53,962 -0.01(-0.09%)
Sep 06, 2017 7.418 7.467 7.357 7.431 62,383 +0.10(+1.34%)
Sep 05, 2017 7.463 7.518 7.273 7.333 129,777 -0.24(-3.17%)
Sep 01, 2017 7.578 7.654 7.567 7.573 71,289 +0.05(+0.67%)
Aug 31, 2017 7.438 7.531 7.438 7.523 83,037 +0.14(+1.89%)
Aug 30, 2017 7.269 7.395 7.260 7.383 102,408 +0.21(+2.95%)
Aug 29, 2017 6.996 7.178 6.996 7.171 30,949 +0.03(+0.41%)
Aug 28, 2017 7.130 7.142 7.105 7.142 32,317 +0.03(+0.41%)
Aug 25, 2017 7.276 7.276 7.105 7.113 67,066 -0.14(-1.87%)
Aug 24, 2017 7.255 7.284 7.169 7.248 54,688 -0.04(-0.55%)
Aug 23, 2017 7.234 7.288 7.138 7.288 56,552 +0.05(+0.76%)
Aug 22, 2017 7.100 7.233 7.100 7.233 52,946 +0.23(+3.31%)
Aug 21, 2017 7.103 7.124 6.924 7.002 161,949 -0.13(-1.84%)
Aug 18, 2017 7.177 7.177 7.029 7.133 53,853 +0.08(+1.11%)
Aug 17, 2017 7.356 7.356 7.055 7.055 22,456 -0.37(-4.94%)
Aug 16, 2017 7.438 7.480 7.401 7.422 49,582 -0.00(-0.02%)
Aug 15, 2017 7.517 7.517 7.346 7.424 96,128 +0.01(+0.07%)
Aug 14, 2017 7.111 7.418 7.111 7.418 102,674 +0.38(+5.34%)
Aug 11, 2017 6.989 7.097 6.881 7.043 68,131 +0.01(+0.11%)
Aug 10, 2017 7.338 7.338 7.035 7.035 77,883 -0.37(-4.95%)
Aug 09, 2017 7.284 7.401 7.274 7.401 44,319 -0.03(-0.37%)
Aug 08, 2017 7.493 7.571 7.412 7.429 56,673 -0.05(-0.61%)
Aug 07, 2017 7.326 7.474 7.315 7.474 50,998 +0.25(+3.40%)
Aug 04, 2017 7.294 7.352 7.221 7.229 45,227 -0.04(-0.57%)
Aug 03, 2017 7.214 7.282 7.214 7.270 16,830 -0.06(-0.77%)
Aug 02, 2017 7.449 7.487 7.192 7.326 30,683 +0.01(+0.19%)
Aug 01, 2017 7.279 7.325 7.255 7.312 17,785 +0.08(+1.10%)
Jul 31, 2017 7.393 7.393 7.189 7.233 44,089 -0.07(-0.93%)
Jul 28, 2017 7.201 7.369 7.201 7.300 49,800 -0.03(-0.42%)
Jul 27, 2017 7.648 7.648 7.168 7.331 131,023 -0.25(-3.33%)
Jul 26, 2017 7.614 7.629 7.480 7.584 37,144 +0.16(+2.10%)
Jul 25, 2017 7.350 7.428 7.310 7.428 35,366 +0.01(+0.14%)
Jul 24, 2017 7.472 7.472 7.396 7.418 45,299 -0.09(-1.16%)
Jul 21, 2017 7.486 7.506 7.425 7.505 41,561 -0.02(-0.33%)
Jul 20, 2017 7.631 7.631 7.444 7.529 83,908 -0.07(-0.95%)
Jul 19, 2017 7.509 7.601 7.497 7.601 90,357 +0.17(+2.34%)
Jul 18, 2017 7.419 7.427 7.323 7.427 59,165 -0.01(-0.11%)
Jul 17, 2017 7.472 7.475 7.377 7.436 221,973 -0.03(-0.44%)
Jul 14, 2017 7.356 7.484 7.356 7.469 125,360 +0.18(+2.53%)
Jul 13, 2017 7.376 7.426 7.236 7.285 109,534 -0.05(-0.67%)
Jul 12, 2017 7.198 7.341 7.183 7.333 94,894 +0.24(+3.44%)
Jul 11, 2017 6.960 7.108 6.960 7.090 75,293 +0.10(+1.50%)
Jul 10, 2017 6.895 6.997 6.806 6.985 83,811 +0.16(+2.36%)
Jul 07, 2017 6.653 6.864 6.653 6.824 98,669 +0.22(+3.30%)
Jul 06, 2017 6.524 6.695 6.503 6.605 30,732 -0.10(-1.42%)
Jul 05, 2017 6.466 6.710 6.466 6.700 380,583 +0.32(+5.07%)
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.