Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 3.374 3.374 3.302 3.319 813,748 -0.06(-1.69%)
Sep 29, 2014 3.257 3.376 3.257 3.376 144,248 +0.07(+2.10%)
Sep 26, 2014 3.285 3.322 3.269 3.306 53,920 +0.06(+1.73%)
Sep 25, 2014 3.354 3.354 3.216 3.250 243,796 -0.11(-3.40%)
Sep 24, 2014 3.321 3.370 3.308 3.364 147,756 +0.07(+1.98%)
Sep 23, 2014 3.271 3.321 3.271 3.299 186,619 -0.02(-0.50%)
Sep 22, 2014 3.394 3.394 3.300 3.316 157,630 -0.08(-2.50%)
Sep 19, 2014 3.469 3.470 3.382 3.401 129,645 -0.06(-1.70%)
Sep 18, 2014 3.427 3.459 3.390 3.459 179,597 +0.07(+2.19%)
Sep 17, 2014 3.372 3.421 3.361 3.385 186,920 +0.04(+1.06%)
Sep 16, 2014 3.201 3.353 3.201 3.350 132,278 +0.11(+3.27%)
Sep 15, 2014 3.312 3.331 3.236 3.244 397,387 -0.06(-1.95%)
Sep 12, 2014 3.379 3.379 3.306 3.308 238,778 -0.06(-1.90%)
Sep 11, 2014 3.363 3.378 3.336 3.372 98,901 -0.01(-0.35%)
Sep 10, 2014 3.405 3.405 3.347 3.384 137,193 +0.01(+0.21%)
Sep 09, 2014 3.467 3.467 3.372 3.377 149,205 -0.07(-2.08%)
Sep 08, 2014 3.430 3.479 3.427 3.449 262,275 +0.02(+0.72%)
Sep 05, 2014 3.397 3.426 3.390 3.424 166,006 +0.04(+1.25%)
Sep 04, 2014 3.393 3.435 3.368 3.382 971,588 +0.03(+0.80%)
Sep 03, 2014 3.382 3.382 3.343 3.355 314,609 +0.01(+0.32%)
Sep 02, 2014 3.403 3.403 3.313 3.344 389,162 -0.02(-0.55%)
Aug 29, 2014 3.360 3.363 3.363 3.363 310,948 +0.05(+1.36%)
Aug 28, 2014 3.276 3.330 3.270 3.318 233,637 +0.01(+0.43%)
Aug 27, 2014 3.300 3.325 3.300 3.303 67,029 +0.00(+0.12%)
Aug 26, 2014 3.333 3.334 3.290 3.300 263,127 +0.01(+0.16%)
Aug 25, 2014 3.370 3.370 3.282 3.294 285,721 -0.04(-1.24%)
Aug 22, 2014 3.342 3.348 3.334 3.336 110,286 -0.01(-0.26%)
Aug 21, 2014 3.333 3.349 3.298 3.345 122,122 +0.05(+1.44%)
Aug 20, 2014 3.250 3.302 3.250 3.297 140,829 +0.05(+1.49%)
Aug 19, 2014 3.246 3.254 3.231 3.249 199,759 +0.05(+1.47%)
Aug 18, 2014 3.226 3.226 3.155 3.202 363,057 +0.02(+0.74%)
Aug 15, 2014 3.165 3.180 3.120 3.178 207,758 +0.08(+2.43%)
Aug 14, 2014 3.121 3.121 3.091 3.103 171,498 +0.00(+0.09%)
Aug 13, 2014 3.024 3.116 3.024 3.100 149,656 +0.10(+3.43%)
Aug 12, 2014 2.979 2.979 2.955 2.997 50,127 -0.02(-0.61%)
Aug 11, 2014 2.991 3.047 2.991 3.016 182,431 +0.06(+2.05%)
Aug 08, 2014 2.925 2.954 2.880 2.955 117,057 +0.05(+1.83%)
Aug 07, 2014 2.983 2.983 2.902 2.902 80,069 -0.08(-2.58%)
Aug 06, 2014 2.939 2.989 2.925 2.979 70,891 +0.02(+0.69%)
Aug 05, 2014 3.049 3.052 2.948 2.959 301,168 -0.11(-3.64%)
Aug 04, 2014 3.049 3.070 2.991 3.070 204,273 +0.05(+1.80%)
Aug 01, 2014 3.038 3.051 2.967 3.016 186,243 +0.02(+0.53%)
Jul 31, 2014 3.065 3.071 2.971 3.000 345,328 -0.12(-3.71%)
Jul 30, 2014 3.100 3.128 3.079 3.116 73,474 +0.03(+1.13%)
Jul 29, 2014 3.095 3.135 3.080 3.081 164,225 +0.00(+0.13%)
Jul 28, 2014 3.068 3.083 3.006 3.077 290,787 -0.00(-0.05%)
Jul 25, 2014 3.180 3.180 3.054 3.079 277,521 -0.11(-3.51%)
Jul 24, 2014 3.196 3.239 3.166 3.191 308,290 -0.02(-0.61%)
Jul 23, 2014 3.347 3.347 3.210 3.210 522,895 -0.16(-4.69%)
Jul 22, 2014 3.330 3.370 3.328 3.368 295,250 +0.06(+1.75%)
Jul 21, 2014 3.288 3.323 3.268 3.310 164,426 +0.03(+0.99%)
Jul 18, 2014 3.249 3.282 3.223 3.278 285,019 +0.07(+2.21%)
Jul 17, 2014 3.322 3.322 3.199 3.207 303,375 -0.15(-4.43%)
Jul 16, 2014 3.230 3.360 3.230 3.356 472,942 +0.22(+6.92%)
Jul 15, 2014 3.163 3.166 3.071 3.138 158,608 +0.00(+0.10%)
Jul 14, 2014 3.149 3.158 3.130 3.135 299,488 +0.02(+0.61%)
Jul 11, 2014 3.122 3.122 3.086 3.116 118,636 +0.02(+0.58%)
Jul 10, 2014 3.034 3.133 2.985 3.098 190,932 +0.02(+0.49%)
Jul 09, 2014 3.071 3.106 3.071 3.083 49,450 +0.01(+0.38%)
Jul 08, 2014 3.083 3.115 3.035 3.071 242,389 -0.03(-1.00%)
Jul 07, 2014 3.142 3.153 3.088 3.103 284,843 -0.04(-1.19%)
Jul 03, 2014 3.140 3.140 3.140 3.140 137,920 +0.03(+1.09%)
Jul 02, 2014 3.109 3.115 3.097 3.106 200,988 -0.00(-0.15%)
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.