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

Ultra Semiconductors 2X ETF (NY: USD )

90.67 +6.61 (+7.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 84.90 91.41 84.33 90.67 311,133 +6.61(+7.86%)
Apr 25, 2024 79.09 85.06 77.77 84.06 295,072 +4.36(+5.47%)
Apr 24, 2024 84.79 85.14 78.84 79.70 283,003 -1.48(-1.82%)
Apr 23, 2024 78.78 81.79 78.19 81.18 362,260 +4.00(+5.18%)
Apr 22, 2024 75.49 78.10 73.35 77.18 406,527 +3.86(+5.26%)
Apr 19, 2024 82.39 83.77 72.30 73.32 621,097 -10.94(-12.98%)
Apr 18, 2024 85.77 87.00 82.21 84.26 314,960 -1.04(-1.22%)
Apr 17, 2024 92.81 93.31 85.22 85.30 292,088 -6.58(-7.16%)
Apr 16, 2024 90.38 92.91 89.60 91.88 246,295 +2.32(+2.59%)
Apr 15, 2024 95.53 97.11 89.10 89.56 362,863 -3.63(-3.90%)
Apr 12, 2024 95.78 96.60 92.44 93.19 293,350 -5.82(-5.88%)
Apr 11, 2024 93.79 99.14 93.15 99.01 280,098 +6.09(+6.55%)
Apr 10, 2024 89.54 94.21 89.54 92.92 252,345 -0.13(-0.14%)
Apr 09, 2024 95.22 95.50 89.08 93.05 286,874 -0.99(-1.05%)
Apr 08, 2024 95.79 95.79 93.11 94.04 208,729 -0.66(-0.70%)
Apr 05, 2024 92.99 95.99 91.39 94.70 454,042 +3.17(+3.46%)
Apr 04, 2024 100.92 101.34 91.53 91.53 447,894 -6.53(-6.66%)
Apr 03, 2024 95.81 100.07 95.81 98.06 216,821 -0.13(-0.13%)
Apr 02, 2024 96.84 98.44 94.94 98.19 277,255 -2.27(-2.26%)
Apr 01, 2024 99.18 103.55 99.09 100.46 314,204 +1.30(+1.31%)
Mar 28, 2024 98.52 100.40 97.74 99.16 144,362 +0.17(+0.17%)
Mar 27, 2024 101.98 101.98 98.62 98.99 273,886 -1.32(-1.32%)
Mar 26, 2024 105.25 106.00 100.13 100.31 283,939 -3.20(-3.09%)
Mar 25, 2024 100.86 105.75 100.86 103.51 413,551 +0.35(+0.34%)
Mar 22, 2024 99.40 104.61 99.40 103.16 369,410 +2.87(+2.86%)
Mar 21, 2024 101.86 103.61 99.51 100.29 553,692 +4.07(+4.23%)
Mar 20, 2024 94.23 96.35 92.21 96.22 396,441 +2.71(+2.90%)
Mar 19, 2024 90.30 94.87 87.80 93.51 606,594 -0.16(-0.17%)
Mar 18, 2024 97.20 98.89 92.23 93.67 390,788 +0.42(+0.45%)
Mar 15, 2024 91.38 95.67 90.89 93.25 237,367 -0.50(-0.53%)
Mar 14, 2024 96.73 97.92 91.95 93.75 419,012 -4.53(-4.61%)
Mar 13, 2024 100.40 100.40 95.46 98.28 478,410 -3.75(-3.68%)
Mar 12, 2024 98.06 102.12 94.46 102.03 418,123 +7.22(+7.62%)
Mar 11, 2024 95.17 98.29 92.00 94.81 443,670 -3.35(-3.41%)
Mar 08, 2024 110.89 113.46 97.03 98.16 1,790,997 -10.03(-9.27%)
Mar 07, 2024 103.82 108.54 103.49 108.19 595,658 +7.25(+7.18%)
Mar 06, 2024 100.63 103.20 98.50 100.94 609,111 +4.78(+4.97%)
Mar 05, 2024 96.60 97.80 93.82 96.16 575,682 -1.93(-1.97%)
Mar 04, 2024 96.68 101.42 95.95 98.09 611,932 +3.88(+4.12%)
Mar 01, 2024 88.69 94.58 88.51 94.21 547,449 +7.47(+8.61%)
Feb 29, 2024 85.39 87.47 84.30 86.74 314,174 +3.84(+4.63%)
Feb 28, 2024 83.00 84.30 81.97 82.90 244,891 -2.06(-2.42%)
Feb 27, 2024 86.02 86.10 83.20 84.96 160,305 -0.40(-0.47%)
Feb 26, 2024 85.97 87.03 84.26 85.36 298,190 +1.28(+1.52%)
Feb 23, 2024 87.02 89.08 82.70 84.08 435,424 -0.69(-0.81%)
Feb 22, 2024 81.27 85.21 80.13 84.77 741,824 +13.26(+18.54%)
Feb 21, 2024 71.20 72.03 69.39 71.51 324,674 -1.93(-2.63%)
Feb 20, 2024 76.37 76.49 70.56 73.44 553,895 -4.21(-5.42%)
Feb 16, 2024 80.38 81.16 77.34 77.65 391,133 -0.58(-0.74%)
Feb 15, 2024 79.88 80.10 77.71 78.23 217,644 -0.93(-1.17%)
Feb 14, 2024 77.97 79.40 76.42 79.16 368,870 +3.19(+4.20%)
Feb 13, 2024 73.35 77.64 72.58 75.97 437,512 -1.78(-2.29%)
Feb 12, 2024 78.22 81.31 76.48 77.75 361,927 -0.04(-0.05%)
Feb 09, 2024 75.00 77.91 74.38 77.79 282,976 +3.93(+5.32%)
Feb 08, 2024 73.57 75.41 73.10 73.86 221,294 +0.47(+0.64%)
Feb 07, 2024 71.28 73.43 70.00 73.39 251,611 +3.00(+4.26%)
Feb 06, 2024 72.96 73.15 67.92 70.39 394,881 -2.07(-2.86%)
Feb 05, 2024 71.20 72.88 69.47 72.46 497,512 +3.42(+4.95%)
Feb 02, 2024 66.41 69.58 66.07 69.04 256,577 +3.46(+5.28%)
Feb 01, 2024 64.56 65.88 63.50 65.58 187,153 +1.61(+2.52%)
Jan 31, 2024 63.70 65.91 62.53 63.97 281,993 -2.17(-3.28%)
Jan 30, 2024 67.13 67.85 65.45 66.14 244,578 -1.07(-1.59%)
Jan 29, 2024 65.74 67.22 65.31 67.21 136,388 +1.89(+2.89%)
Jan 26, 2024 66.00 67.08 64.86 65.32 286,856 -3.31(-4.82%)
Jan 25, 2024 71.00 71.21 67.68 68.63 272,797 -0.10(-0.15%)
Jan 24, 2024 67.62 70.99 66.73 68.73 346,702 +2.40(+3.62%)
Jan 23, 2024 65.64 66.40 64.12 66.33 329,012 +0.51(+0.77%)
Jan 22, 2024 66.79 67.30 64.64 65.82 490,019 +0.31(+0.47%)
Jan 19, 2024 61.97 65.51 61.08 65.51 434,123 +5.41(+9.00%)
Jan 18, 2024 59.89 60.64 58.39 60.10 303,053 +3.04(+5.33%)
Jan 17, 2024 57.44 57.44 55.13 57.06 208,214 -1.03(-1.77%)
Jan 16, 2024 56.29 58.80 56.17 58.09 468,260 +2.29(+4.10%)
Jan 12, 2024 56.17 56.62 55.19 55.80 113,023 -0.32(-0.57%)
Jan 11, 2024 55.94 56.69 53.84 56.12 263,030 +0.67(+1.21%)
Jan 10, 2024 55.44 55.65 54.10 55.45 226,797 +0.57(+1.04%)
Jan 09, 2024 53.50 56.03 52.85 54.88 149,674 +0.81(+1.50%)
Jan 08, 2024 50.81 54.09 50.60 54.07 210,697 +4.26(+8.55%)
Jan 05, 2024 49.30 50.65 49.05 49.81 189,970 +0.99(+2.03%)
Jan 04, 2024 48.54 49.79 48.17 48.82 224,342 -0.18(-0.37%)
Jan 03, 2024 49.51 50.00 48.80 49.00 217,471 -1.92(-3.77%)
Jan 02, 2024 53.06 53.06 50.10 50.92 399,785 -3.50(-6.43%)
Dec 29, 2023 55.14 55.49 53.65 54.42 117,827 -0.56(-1.02%)
Dec 28, 2023 55.36 55.51 54.89 54.98 109,125 +0.01(+0.02%)
Dec 27, 2023 55.36 55.50 54.63 54.97 93,929 +0.14(+0.26%)
Dec 26, 2023 53.73 55.22 53.73 54.83 188,636 +1.58(+2.97%)
Dec 22, 2023 53.74 53.92 52.54 53.25 109,492 +0.12(+0.23%)
Dec 21, 2023 52.52 53.29 52.13 53.13 149,100 +2.25(+4.42%)
Dec 20, 2023 53.51 53.91 50.82 50.88 206,325 -3.11(-5.77%)
Dec 19, 2023 53.51 53.99 53.17 53.99 133,095 +0.11(+0.20%)
Dec 18, 2023 53.41 54.21 52.76 53.88 136,587 +0.74(+1.39%)
Dec 15, 2023 52.18 54.02 52.18 53.14 174,742 +0.98(+1.88%)
Dec 14, 2023 51.04 52.54 50.96 52.16 303,789 +1.86(+3.70%)
Dec 13, 2023 49.07 50.82 48.93 50.30 228,684 +1.34(+2.74%)
Dec 12, 2023 46.95 49.01 46.89 48.97 200,634 +1.39(+2.92%)
Dec 11, 2023 46.20 47.98 45.87 47.58 203,743 +2.10(+4.62%)
Dec 08, 2023 44.45 45.79 44.43 45.48 175,640 +1.01(+2.27%)
Dec 07, 2023 42.92 44.58 42.74 44.47 85,696 +2.16(+5.10%)
Dec 06, 2023 44.58 44.73 42.17 42.31 106,312 -1.14(-2.62%)
Dec 05, 2023 42.47 43.52 42.38 43.45 157,927 +0.20(+0.46%)
Dec 04, 2023 43.54 43.60 42.12 43.25 195,435 -1.41(-3.16%)
Dec 01, 2023 43.97 45.00 43.26 44.66 120,376 +0.25(+0.56%)
Nov 30, 2023 45.87 45.87 43.73 44.41 116,542 -1.34(-2.93%)
Nov 29, 2023 46.22 47.08 45.70 45.75 100,856 +0.56(+1.24%)
Nov 28, 2023 45.27 45.67 44.56 45.19 133,648 -0.59(-1.29%)
Nov 27, 2023 45.59 46.63 45.42 45.78 96,557 +0.03(+0.07%)
Nov 24, 2023 46.20 46.50 45.71 45.75 65,293 -0.60(-1.29%)
Nov 22, 2023 47.32 48.25 45.67 46.35 196,629 -0.70(-1.49%)
Nov 21, 2023 47.65 47.77 46.43 47.05 145,251 -1.53(-3.15%)
Nov 20, 2023 46.98 48.80 46.78 48.58 168,539 +1.73(+3.69%)
Nov 17, 2023 46.25 47.08 45.96 46.85 86,959 +0.29(+0.62%)
Nov 16, 2023 45.71 46.65 45.47 46.56 115,441 +0.43(+0.93%)
Nov 15, 2023 46.76 46.76 45.26 46.13 157,922 -0.05(-0.11%)
Nov 14, 2023 45.60 46.45 45.24 46.18 184,571 +2.59(+5.94%)
Nov 13, 2023 43.62 44.11 43.06 43.59 118,662 -0.45(-1.02%)
Nov 10, 2023 42.05 44.13 41.70 44.04 298,608 +2.98(+7.25%)
Nov 09, 2023 41.79 43.00 40.87 41.06 305,102 +0.05(+0.12%)
Nov 08, 2023 40.66 41.14 40.31 41.01 116,271 +0.57(+1.41%)
Nov 07, 2023 39.86 40.73 39.51 40.44 84,331 +0.56(+1.40%)
Nov 06, 2023 39.74 40.26 38.87 39.88 138,930 +0.43(+1.09%)
Nov 03, 2023 38.19 39.98 38.03 39.45 201,224 +1.94(+5.17%)
Nov 02, 2023 37.09 38.00 36.56 37.51 201,926 +1.75(+4.89%)
Nov 01, 2023 33.87 35.81 33.87 35.76 114,894 +1.96(+5.80%)
Oct 31, 2023 33.25 33.89 32.11 33.80 104,076 +0.19(+0.56%)
Oct 30, 2023 33.72 34.35 32.80 33.61 206,832 +0.02(+0.06%)
Oct 27, 2023 33.94 34.24 33.16 33.59 75,611 +0.70(+2.13%)
Oct 26, 2023 34.16 34.98 32.49 32.89 166,884 -1.27(-3.72%)
Oct 25, 2023 36.43 36.47 33.85 34.16 168,336 -3.07(-8.24%)
Oct 24, 2023 36.46 37.28 36.08 37.23 72,690 +1.10(+3.04%)
Oct 23, 2023 34.97 37.00 34.55 36.13 445,704 +0.74(+2.09%)
Oct 20, 2023 36.43 37.14 35.37 35.39 240,702 -1.28(-3.49%)
Oct 19, 2023 38.34 38.38 36.48 36.67 59,989 -0.97(-2.58%)
Oct 18, 2023 37.97 38.54 37.22 37.64 97,456 -1.87(-4.73%)
Oct 17, 2023 38.99 40.25 37.46 39.51 147,405 -1.74(-4.22%)
Oct 16, 2023 40.01 41.48 40.01 41.25 78,266 +1.08(+2.69%)
Oct 13, 2023 42.71 42.73 40.04 40.17 98,296 -2.38(-5.59%)
Oct 12, 2023 42.05 43.64 41.65 42.55 255,149 +0.53(+1.26%)
Oct 11, 2023 41.38 42.09 41.00 42.02 83,463 +0.99(+2.41%)
Oct 10, 2023 40.31 41.80 39.98 41.03 115,154 +0.87(+2.17%)
Oct 09, 2023 39.39 40.44 38.78 40.16 77,669 -0.29(-0.72%)
Oct 06, 2023 38.15 40.61 37.73 40.45 174,133 +1.62(+4.17%)
Oct 05, 2023 38.57 39.11 37.90 38.83 122,164 +0.21(+0.54%)
Oct 04, 2023 38.12 38.71 37.47 38.62 49,438 +0.90(+2.38%)
Oct 03, 2023 38.98 39.73 37.22 37.72 81,200 -1.77(-4.48%)
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.