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

Ultra Semiconductors 2X ETF (NY: USD )

108.93 +0.28 (+0.26%)
Streaming Delayed Price Updated: 3:26 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 27, 2013 1.822 1.824 1.822 1.824 21,800 -0.03(-1.58%)
Sep 26, 2013 1.859 1.859 1.845 1.854 201,049 -0.03(-1.51%)
Sep 25, 2013 1.892 1.883 1.882 1.882 4,844 -0.00(-0.04%)
Sep 24, 2013 1.883 1.883 1.883 1.883 6,056 +0.03(+1.62%)
Sep 23, 2013 1.877 1.877 1.846 1.853 72,674 -0.01(-0.52%)
Sep 20, 2013 1.891 1.891 1.859 1.863 63,493 -0.03(-1.44%)
Sep 19, 2013 1.902 1.911 1.878 1.890 233,090 -0.01(-0.37%)
Sep 18, 2013 1.866 1.899 1.859 1.897 244,089 +0.02(+1.26%)
Sep 17, 2013 1.864 1.881 1.863 1.873 366,085 +0.03(+1.86%)
Sep 16, 2013 1.829 1.858 1.834 1.839 282,897 +0.01(+0.56%)
Sep 13, 2013 1.811 1.829 1.811 1.829 42,877 +0.05(+2.57%)
Sep 12, 2013 1.798 1.798 1.782 1.783 28,585 -0.03(-1.57%)
Sep 11, 2013 1.801 1.811 1.783 1.811 58,745 -0.00(-0.18%)
Sep 10, 2013 1.794 1.820 1.790 1.815 227,785 +0.04(+2.30%)
Sep 09, 2013 1.758 1.782 1.750 1.774 281,855 +0.04(+2.29%)
Sep 06, 2013 1.751 1.758 1.734 1.734 176,235 +0.00(+0.10%)
Sep 05, 2013 1.735 1.744 1.730 1.733 103,076 +0.01(+0.57%)
Sep 04, 2013 1.664 1.730 1.657 1.723 518,265 +0.09(+5.54%)
Sep 03, 2013 1.653 1.672 1.632 1.632 187,257 +0.01(+0.87%)
Aug 30, 2013 1.631 1.631 1.605 1.618 87,209 -0.02(-1.31%)
Aug 29, 2013 1.651 1.658 1.640 1.640 399,757 +0.01(+0.86%)
Aug 28, 2013 1.603 1.645 1.603 1.626 100,290 +0.02(+1.55%)
Aug 27, 2013 1.621 1.633 1.594 1.601 167,732 -0.07(-3.99%)
Aug 26, 2013 1.680 1.680 1.663 1.667 162,306 -0.00(-0.22%)
Aug 23, 2013 1.678 1.680 1.666 1.671 37,063 +0.01(+0.45%)
Aug 22, 2013 1.674 1.674 1.647 1.664 80,547 +0.02(+1.41%)
Aug 21, 2013 1.659 1.666 1.622 1.640 213,178 -0.03(-1.95%)
Aug 20, 2013 1.674 1.674 1.673 1.673 21,099 +0.03(+1.66%)
Aug 19, 2013 1.674 1.676 1.645 1.646 66,133 -0.00(-0.25%)
Aug 16, 2013 1.664 1.673 1.650 1.650 76,380 +0.01(+0.40%)
Aug 15, 2013 1.695 1.695 1.641 1.643 378,173 -0.09(-5.01%)
Aug 14, 2013 1.732 1.758 1.730 1.730 309,835 -0.03(-1.96%)
Aug 13, 2013 1.733 1.765 1.732 1.765 75,096 +0.03(+1.76%)
Aug 12, 2013 1.735 1.773 1.734 1.734 70,251 +0.02(+0.89%)
Aug 09, 2013 1.717 1.726 1.716 1.719 31,031 -0.01(-0.53%)
Aug 08, 2013 1.745 1.748 1.718 1.728 44,331 -0.01(-0.48%)
Aug 07, 2013 1.734 1.749 1.729 1.736 68,677 -0.02(-1.20%)
Aug 06, 2013 1.764 1.777 1.741 1.757 378,851 -0.02(-1.27%)
Aug 05, 2013 1.769 1.784 1.769 1.780 170,784 -0.00(-0.17%)
Aug 02, 2013 1.774 1.783 1.766 1.783 116,012 -0.02(-1.12%)
Aug 01, 2013 1.796 1.807 1.778 1.803 465,116 +0.05(+2.60%)
Jul 31, 2013 1.749 1.775 1.749 1.757 123,425 +0.01(+0.70%)
Jul 30, 2013 1.716 1.745 1.716 1.745 49,660 +0.03(+1.88%)
Jul 29, 2013 1.729 1.733 1.711 1.713 37,548 -0.02(-0.88%)
Jul 26, 2013 1.746 1.746 1.707 1.728 69,331 -0.02(-0.99%)
Jul 25, 2013 1.705 1.748 1.655 1.746 277,616 +0.02(+1.17%)
Jul 24, 2013 1.744 1.744 1.725 1.726 206,443 -0.04(-2.20%)
Jul 23, 2013 1.780 1.803 1.764 1.764 96,269 +0.00(+0.12%)
Jul 22, 2013 1.778 1.777 1.762 1.762 40,891 -0.01(-0.84%)
Jul 19, 2013 1.763 1.777 1.743 1.777 155,789 -0.01(-0.44%)
Jul 18, 2013 1.812 1.812 1.785 1.785 158,793 -0.05(-2.83%)
Jul 17, 2013 1.837 1.837 1.837 1.837 9,689 +0.00(+0.11%)
Jul 16, 2013 1.815 1.837 1.790 1.835 81,104 +0.02(+1.23%)
Jul 15, 2013 1.813 1.813 1.809 1.813 26,647 +0.00(+0.02%)
Jul 12, 2013 1.820 1.820 1.798 1.812 137,185 +0.01(+0.57%)
Jul 11, 2013 1.775 1.802 1.759 1.802 936,893 +0.08(+4.70%)
Jul 10, 2013 1.675 1.728 1.675 1.721 120,930 +0.03(+1.71%)
Jul 09, 2013 1.703 1.708 1.691 1.692 29,069 +0.02(+1.49%)
Jul 08, 2013 1.746 1.779 1.656 1.667 320,590 -0.08(-4.67%)
Jul 05, 2013 1.716 1.753 1.709 1.749 225,217 +0.04(+2.42%)
Jul 03, 2013 1.671 1.719 1.671 1.708 59,471 +0.02(+1.42%)
Jul 02, 2013 1.723 1.723 1.684 1.684 182,025 -0.01(-0.61%)
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.