Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 11.11 11.23 11.04 11.20 26,552 +0.19(+1.76%)
Sep 27, 2019 11.37 11.45 10.85 11.01 95,620 -0.47(-4.10%)
Sep 26, 2019 11.51 11.55 11.35 11.48 41,767 -0.03(-0.28%)
Sep 25, 2019 11.06 11.59 10.89 11.51 65,455 +0.32(+2.90%)
Sep 24, 2019 11.77 11.77 11.07 11.19 170,674 -0.44(-3.75%)
Sep 23, 2019 11.40 11.72 11.40 11.62 62,060 +0.22(+1.90%)
Sep 20, 2019 11.91 11.91 11.40 11.41 171,643 -0.41(-3.47%)
Sep 19, 2019 12.00 12.02 11.78 11.82 138,556 -0.12(-1.00%)
Sep 18, 2019 11.95 11.95 11.64 11.94 176,535 +0.00(+0.00%)
Sep 17, 2019 11.88 11.95 11.77 11.94 31,056 +0.04(+0.31%)
Sep 16, 2019 11.82 11.96 11.67 11.90 85,082 -0.14(-1.20%)
Sep 13, 2019 12.24 12.24 11.93 12.04 98,885 -0.20(-1.63%)
Sep 12, 2019 12.31 12.40 12.03 12.24 179,735 +0.11(+0.94%)
Sep 11, 2019 11.88 12.14 11.88 12.13 79,944 +0.32(+2.72%)
Sep 10, 2019 11.63 11.81 11.46 11.81 30,594 +0.09(+0.81%)
Sep 09, 2019 11.74 11.89 11.65 11.71 102,109 +0.10(+0.88%)
Sep 06, 2019 11.61 11.67 11.42 11.61 688,181 +0.09(+0.76%)
Sep 05, 2019 11.29 11.80 11.19 11.52 276,478 +0.65(+6.02%)
Sep 04, 2019 10.57 10.88 10.57 10.87 78,409 +0.59(+5.76%)
Sep 03, 2019 10.40 10.42 10.15 10.28 75,366 -0.36(-3.39%)
Aug 30, 2019 10.66 10.80 10.56 10.64 73,159 +0.15(+1.45%)
Aug 29, 2019 10.36 10.60 10.36 10.49 158,201 +0.45(+4.46%)
Aug 28, 2019 9.854 10.04 9.802 10.04 39,393 +0.09(+0.93%)
Aug 27, 2019 10.13 10.18 9.822 9.946 64,352 -0.05(-0.50%)
Aug 26, 2019 10.07 10.08 9.933 9.996 60,336 +0.20(+2.03%)
Aug 23, 2019 10.47 10.61 9.739 9.797 213,046 -0.94(-8.78%)
Aug 22, 2019 10.81 10.88 10.57 10.74 83,715 -0.04(-0.37%)
Aug 21, 2019 10.76 10.86 10.70 10.78 63,250 +0.23(+2.15%)
Aug 20, 2019 10.68 10.69 10.46 10.55 108,211 -0.12(-1.14%)
Aug 19, 2019 10.83 10.83 10.55 10.67 205,984 +0.42(+4.13%)
Aug 16, 2019 9.998 10.29 9.998 10.25 87,630 +0.51(+5.26%)
Aug 15, 2019 9.894 9.894 9.577 9.739 92,659 -0.07(-0.68%)
Aug 14, 2019 10.17 10.17 9.680 9.807 214,280 -0.60(-5.76%)
Aug 13, 2019 9.839 10.55 9.729 10.41 173,343 +0.56(+5.74%)
Aug 12, 2019 9.914 10.01 9.759 9.841 107,608 -0.21(-2.10%)
Aug 09, 2019 10.26 10.30 9.931 10.05 179,280 -0.36(-3.49%)
Aug 08, 2019 10.10 10.42 9.879 10.42 262,433 +0.48(+4.86%)
Aug 07, 2019 9.613 9.971 9.533 9.933 761,104 +0.13(+1.29%)
Aug 06, 2019 9.956 10.04 9.647 9.807 340,714 +0.13(+1.31%)
Aug 05, 2019 10.22 10.22 9.463 9.680 462,508 -0.87(-8.23%)
Aug 02, 2019 10.85 10.85 10.39 10.55 741,242 -0.32(-2.97%)
Aug 01, 2019 11.24 11.78 10.72 10.87 220,591 -0.45(-3.96%)
Jul 31, 2019 12.01 12.01 11.16 11.32 155,701 -0.74(-6.11%)
Jul 30, 2019 11.94 12.14 11.88 12.06 34,975 -0.11(-0.91%)
Jul 29, 2019 12.02 12.20 11.89 12.17 36,792 +0.09(+0.72%)
Jul 26, 2019 12.24 12.29 12.05 12.08 219,880 +0.00(+0.00%)
Jul 25, 2019 12.26 12.30 12.04 12.08 229,507 -0.41(-3.31%)
Jul 24, 2019 11.95 12.54 11.94 12.49 345,622 +0.69(+5.86%)
Jul 23, 2019 11.71 11.80 11.59 11.80 94,492 +0.27(+2.31%)
Jul 22, 2019 11.17 11.57 11.17 11.54 128,270 +0.44(+3.99%)
Jul 19, 2019 11.19 11.31 11.09 11.09 73,159 +0.00(+0.00%)
Jul 18, 2019 10.85 11.14 10.83 11.09 42,995 +0.22(+2.01%)
Jul 17, 2019 10.96 10.96 10.87 10.87 11,492 +0.05(+0.46%)
Jul 16, 2019 10.98 10.98 10.76 10.82 28,954 -0.23(-2.09%)
Jul 15, 2019 10.98 11.15 10.98 11.06 121,231 +0.13(+1.18%)
Jul 12, 2019 10.57 10.93 10.57 10.93 93,258 +0.44(+4.17%)
Jul 11, 2019 10.47 10.56 10.39 10.49 112,034 +0.11(+1.08%)
Jul 10, 2019 10.43 10.65 10.35 10.38 209,232 +0.13(+1.24%)
Jul 09, 2019 10.02 10.26 10.02 10.25 68,741 +0.12(+1.23%)
Jul 08, 2019 10.10 10.18 10.05 10.12 102,913 -0.15(-1.43%)
Jul 05, 2019 10.20 10.31 10.09 10.27 73,159 -0.15(-1.48%)
Jul 03, 2019 10.48 10.48 10.27 10.43 78,385 -0.07(-0.69%)
Jul 02, 2019 10.71 10.71 10.41 10.50 90,331 -0.21(-2.00%)
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.