Skip to main content

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

Historical Prices

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.