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 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.