Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.20 30.16 28.26 29.66 319,798 +1.20(+4.21%)
Feb 25, 2021 31.38 31.72 28.16 28.46 428,185 -3.62(-11.27%)
Feb 24, 2021 29.72 32.08 29.19 32.08 309,767 +1.91(+6.35%)
Feb 23, 2021 29.91 30.52 27.69 30.16 569,037 -0.36(-1.18%)
Feb 22, 2021 32.24 32.53 30.37 30.52 339,801 -2.51(-7.59%)
Feb 19, 2021 32.52 33.46 32.52 33.03 228,313 +1.29(+4.06%)
Feb 18, 2021 31.59 31.93 30.95 31.74 243,207 -0.63(-1.95%)
Feb 17, 2021 32.81 32.94 31.50 32.37 211,532 -1.17(-3.49%)
Feb 16, 2021 33.89 33.96 33.12 33.54 454,784 +0.50(+1.50%)
Feb 12, 2021 32.08 33.27 31.82 33.05 152,877 +0.66(+2.04%)
Feb 11, 2021 31.03 32.40 30.98 32.39 201,473 +1.89(+6.19%)
Feb 10, 2021 30.78 31.17 29.73 30.50 178,220 +0.31(+1.03%)
Feb 09, 2021 30.31 30.67 30.15 30.19 212,435 -0.26(-0.87%)
Feb 08, 2021 28.76 30.45 28.76 30.45 205,850 +1.89(+6.62%)
Feb 05, 2021 29.45 29.45 28.52 28.56 76,238 -0.48(-1.66%)
Feb 04, 2021 28.46 29.04 28.08 29.04 95,285 +0.36(+1.24%)
Feb 03, 2021 30.00 30.07 28.67 28.69 134,748 -1.05(-3.52%)
Feb 02, 2021 29.56 29.79 28.91 29.73 162,523 +1.06(+3.70%)
Feb 01, 2021 27.62 28.86 27.41 28.67 117,470 +1.84(+6.86%)
Jan 29, 2021 27.75 28.20 26.67 26.83 251,184 -0.77(-2.80%)
Jan 28, 2021 27.50 28.46 27.25 27.60 184,460 +0.84(+3.14%)
Jan 27, 2021 28.49 28.60 26.28 26.76 273,494 -2.78(-9.41%)
Jan 26, 2021 30.52 30.52 29.48 29.54 349,399 -0.84(-2.76%)
Jan 25, 2021 31.04 31.04 29.25 30.38 261,657 -0.06(-0.19%)
Jan 22, 2021 31.11 31.27 30.41 30.44 138,833 -1.20(-3.78%)
Jan 21, 2021 31.04 31.91 30.29 31.63 218,173 +1.19(+3.92%)
Jan 20, 2021 30.96 31.17 30.25 30.44 326,363 +0.07(+0.23%)
Jan 19, 2021 29.36 30.41 29.36 30.37 245,743 +1.69(+5.91%)
Jan 15, 2021 30.25 30.25 28.56 28.68 436,563 -1.46(-4.83%)
Jan 14, 2021 29.85 30.68 29.85 30.13 249,996 +0.84(+2.87%)
Jan 13, 2021 29.51 29.66 29.01 29.29 124,288 +0.25(+0.86%)
Jan 12, 2021 29.00 29.55 28.49 29.04 293,424 +0.34(+1.20%)
Jan 11, 2021 27.67 29.25 27.67 28.70 193,733 +0.58(+2.07%)
Jan 08, 2021 29.34 29.34 27.57 28.11 249,178 -0.03(-0.11%)
Jan 07, 2021 26.82 28.28 26.82 28.14 391,209 +2.00(+7.63%)
Jan 06, 2021 25.94 27.13 25.91 26.15 235,122 -0.36(-1.34%)
Jan 05, 2021 25.49 26.51 25.48 26.50 181,579 +1.04(+4.09%)
Jan 04, 2021 26.03 27.16 25.20 25.46 517,813 -0.31(-1.22%)
Dec 31, 2020 25.78 25.78 25.78 137,276 +0.24(+0.95%)
Dec 30, 2020 24.95 25.67 24.95 25.54 137,276 +0.74(+2.99%)
Dec 29, 2020 24.99 25.00 24.21 24.79 206,276 -0.02(-0.10%)
Dec 28, 2020 25.44 25.46 24.77 24.82 114,220 -0.07(-0.28%)
Dec 24, 2020 24.73 25.00 24.67 24.89 117,968 +0.27(+1.09%)
Dec 23, 2020 25.09 25.15 24.62 24.62 139,307 -0.42(-1.70%)
Dec 22, 2020 25.19 25.19 24.65 25.05 202,252 -0.07(-0.30%)
Dec 21, 2020 24.80 25.15 24.22 25.12 223,138 -0.35(-1.36%)
Dec 18, 2020 25.92 25.92 25.09 25.47 166,530 -0.38(-1.48%)
Dec 17, 2020 26.17 26.17 25.56 25.85 120,327 +0.06(+0.24%)
Dec 16, 2020 25.91 25.97 25.42 25.79 151,931 -0.01(-0.04%)
Dec 15, 2020 25.65 25.87 25.38 25.80 191,076 +0.67(+2.67%)
Dec 14, 2020 24.76 25.43 24.76 25.13 161,317 +0.66(+2.69%)
Dec 11, 2020 24.55 24.70 23.86 24.47 314,602 -0.42(-1.67%)
Dec 10, 2020 24.52 25.27 24.42 24.89 155,431 -0.02(-0.07%)
Dec 09, 2020 26.16 26.47 24.60 24.90 233,828 -1.40(-5.32%)
Dec 08, 2020 26.19 26.52 25.87 26.30 199,158 +0.11(+0.41%)
Dec 07, 2020 26.39 26.39 25.92 26.19 162,710 -0.03(-0.10%)
Dec 04, 2020 25.20 26.22 25.10 26.22 232,340 +1.26(+5.05%)
Dec 03, 2020 25.25 25.42 24.88 24.96 213,114 +0.01(+0.05%)
Dec 02, 2020 24.65 25.17 24.49 24.95 264,398 +0.26(+1.04%)
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.