Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.13 18.43 17.46 18.01 284,965 -0.56(-3.01%)
Oct 29, 2020 17.84 19.03 17.84 18.57 461,299 +0.77(+4.34%)
Oct 28, 2020 18.36 18.53 17.75 17.79 256,180 -1.35(-7.03%)
Oct 27, 2020 19.56 19.63 19.00 19.14 139,492 -0.14(-0.71%)
Oct 26, 2020 19.89 20.04 18.80 19.28 513,773 -0.95(-4.71%)
Oct 23, 2020 20.33 20.33 19.80 20.23 90,707 -0.34(-1.65%)
Oct 22, 2020 20.60 20.74 20.06 20.57 79,132 +0.00(+0.00%)
Oct 21, 2020 21.03 21.08 20.57 20.57 89,647 -0.47(-2.25%)
Oct 20, 2020 21.20 21.32 20.88 21.04 103,924 +0.04(+0.18%)
Oct 19, 2020 21.60 21.80 20.82 21.00 145,749 -0.30(-1.40%)
Oct 16, 2020 21.74 21.74 21.29 21.30 77,863 -0.16(-0.73%)
Oct 15, 2020 20.96 21.57 20.78 21.46 185,733 -0.12(-0.58%)
Oct 14, 2020 22.06 22.08 21.37 21.58 94,143 -0.29(-1.31%)
Oct 13, 2020 21.92 22.13 21.58 21.87 167,190 +0.09(+0.40%)
Oct 12, 2020 21.55 22.00 21.42 21.78 220,447 +0.72(+3.42%)
Oct 09, 2020 21.08 21.18 20.84 21.06 154,122 +0.38(+1.83%)
Oct 08, 2020 20.69 20.79 20.49 20.68 118,373 +0.31(+1.52%)
Oct 07, 2020 20.31 20.44 20.14 20.38 115,756 +0.76(+3.87%)
Oct 06, 2020 19.76 20.53 19.46 19.62 177,096 -0.08(-0.40%)
Oct 05, 2020 18.89 19.70 18.89 19.70 108,022 +1.22(+6.61%)
Oct 02, 2020 18.72 19.35 18.47 18.47 229,578 -1.23(-6.23%)
Oct 01, 2020 19.58 19.79 19.31 19.70 182,614 +0.73(+3.86%)
Sep 30, 2020 18.73 19.38 18.73 18.97 116,229 +0.15(+0.82%)
Sep 29, 2020 18.66 19.11 18.63 18.82 135,671 +0.16(+0.88%)
Sep 28, 2020 18.30 18.66 17.91 18.65 201,791 +0.91(+5.11%)
Sep 25, 2020 17.08 17.83 16.71 17.74 148,503 +0.68(+4.00%)
Sep 24, 2020 16.51 17.50 16.51 17.06 153,857 +0.32(+1.89%)
Sep 23, 2020 17.63 17.80 16.62 16.75 713,879 -0.90(-5.10%)
Sep 22, 2020 17.47 17.67 16.83 17.64 93,841 +0.42(+2.43%)
Sep 21, 2020 16.39 17.23 16.29 17.23 231,795 +0.08(+0.47%)
Sep 18, 2020 17.89 17.89 16.67 17.15 242,863 -0.50(-2.84%)
Sep 17, 2020 16.76 17.75 16.71 17.65 228,981 -0.06(-0.32%)
Sep 16, 2020 18.29 18.31 17.70 17.70 114,446 -0.40(-2.21%)
Sep 15, 2020 18.09 18.36 17.96 18.11 139,543 +0.47(+2.67%)
Sep 14, 2020 17.61 17.93 17.37 17.63 386,766 +0.77(+4.55%)
Sep 11, 2020 17.30 17.56 16.45 16.87 268,153 -0.07(-0.43%)
Sep 10, 2020 17.89 18.03 16.82 16.94 197,249 -0.57(-3.27%)
Sep 09, 2020 17.33 17.77 16.88 17.51 181,657 +1.08(+6.55%)
Sep 08, 2020 16.65 17.60 16.43 16.44 307,179 -1.70(-9.39%)
Sep 04, 2020 18.17 18.88 16.81 18.14 476,092 -0.42(-2.28%)
Sep 03, 2020 20.50 20.50 18.31 18.56 421,309 -2.51(-11.91%)
Sep 02, 2020 20.62 21.33 20.18 21.07 236,014 +1.19(+5.96%)
Sep 01, 2020 19.29 19.95 19.20 19.89 131,932 +0.73(+3.80%)
Aug 31, 2020 19.06 19.50 18.79 19.16 109,276 +0.18(+0.97%)
Aug 28, 2020 18.38 18.98 18.22 18.98 118,420 +0.82(+4.53%)
Aug 27, 2020 18.63 18.68 17.94 18.16 114,547 -0.38(-2.04%)
Aug 26, 2020 18.51 18.66 18.38 18.53 130,122 +0.07(+0.38%)
Aug 25, 2020 18.13 18.48 18.13 18.46 85,640 +0.33(+1.83%)
Aug 24, 2020 18.21 18.29 17.87 18.13 180,995 +0.24(+1.32%)
Aug 21, 2020 17.52 17.90 17.35 17.90 113,603 +0.43(+2.44%)
Aug 20, 2020 17.31 17.66 17.21 17.47 147,821 -0.13(-0.75%)
Aug 19, 2020 17.93 17.93 17.53 17.60 98,124 -0.22(-1.24%)
Aug 18, 2020 18.14 18.21 17.76 17.82 96,258 -0.16(-0.90%)
Aug 17, 2020 17.73 18.16 17.73 17.99 97,358 +0.56(+3.20%)
Aug 14, 2020 17.62 17.79 17.36 17.43 44,959 +0.06(+0.36%)
Aug 13, 2020 17.87 17.87 17.26 17.37 66,616 -0.39(-2.22%)
Aug 12, 2020 16.86 17.81 16.81 17.76 114,980 +1.23(+7.41%)
Aug 11, 2020 16.94 17.24 16.47 16.53 97,903 -0.50(-2.94%)
Aug 10, 2020 17.09 17.20 16.51 17.03 96,743 +0.09(+0.52%)
Aug 07, 2020 17.32 17.47 16.58 16.95 145,717 -0.42(-2.43%)
Aug 06, 2020 17.37 17.37 17.02 17.37 61,406 -0.00(-0.03%)
Aug 05, 2020 17.42 17.51 17.11 17.37 101,043 -0.03(-0.17%)
Aug 04, 2020 16.71 17.40 16.71 17.40 122,515 +0.67(+4.00%)
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.