Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

93.67 +0.42 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 1.803 1.803 1.756 1.784 525,098 +0.01(+0.53%)
Mar 29, 2012 1.740 1.778 1.724 1.774 493,577 +0.01(+0.83%)
Mar 28, 2012 1.801 1.806 1.742 1.760 931,299 -0.05(-2.59%)
Mar 27, 2012 1.804 1.823 1.801 1.806 766,586 +0.00(+0.15%)
Mar 26, 2012 1.778 1.808 1.769 1.804 1,029,174 +0.05(+2.68%)
Mar 23, 2012 1.757 1.758 1.727 1.757 518,523 -0.00(-0.18%)
Mar 22, 2012 1.754 1.760 1.729 1.760 535,316 -0.01(-0.40%)
Mar 21, 2012 1.771 1.780 1.757 1.767 379,776 +0.01(+0.39%)
Mar 20, 2012 1.748 1.771 1.734 1.760 1,213,572 -0.01(-0.79%)
Mar 19, 2012 1.740 1.786 1.738 1.774 547,060 +0.03(+1.48%)
Mar 16, 2012 1.761 1.767 1.748 1.748 737,193 -0.00(-0.27%)
Mar 15, 2012 1.715 1.758 1.707 1.753 999,053 +0.05(+3.16%)
Mar 14, 2012 1.708 1.748 1.692 1.699 1,314,282 -0.01(-0.44%)
Mar 13, 2012 1.664 1.707 1.664 1.707 1,377,097 +0.06(+3.69%)
Mar 12, 2012 1.666 1.666 1.637 1.646 417,981 -0.02(-1.27%)
Mar 09, 2012 1.637 1.674 1.637 1.667 377,099 +0.03(+1.77%)
Mar 08, 2012 1.648 1.649 1.620 1.638 546,881 +0.02(+1.16%)
Mar 07, 2012 1.594 1.628 1.594 1.619 351,232 +0.04(+2.33%)
Mar 06, 2012 1.556 1.585 1.545 1.583 1,149,096 -0.01(-0.69%)
Mar 05, 2012 1.638 1.642 1.584 1.593 849,214 -0.07(-4.26%)
Mar 02, 2012 1.676 1.706 1.656 1.664 1,084,186 -0.02(-1.31%)
Mar 01, 2012 1.703 1.716 1.674 1.687 438,460 -0.00(-0.08%)
Feb 29, 2012 1.739 1.739 1.684 1.688 1,051,604 -0.05(-2.64%)
Feb 28, 2012 1.701 1.751 1.696 1.734 441,779 +0.04(+2.51%)
Feb 27, 2012 1.654 1.712 1.642 1.691 254,685 +0.01(+0.71%)
Feb 24, 2012 1.704 1.704 1.677 1.679 404,549 -0.01(-0.56%)
Feb 23, 2012 1.677 1.704 1.647 1.689 320,922 +0.01(+0.37%)
Feb 22, 2012 1.718 1.732 1.677 1.682 599,457 -0.03(-1.85%)
Feb 21, 2012 1.744 1.755 1.703 1.714 321,356 -0.04(-2.23%)
Feb 17, 2012 1.766 1.777 1.747 1.753 384,760 +0.00(+0.16%)
Feb 16, 2012 1.680 1.767 1.680 1.751 975,995 +0.06(+3.81%)
Feb 15, 2012 1.697 1.723 1.685 1.686 412,414 +0.00(+0.16%)
Feb 14, 2012 1.667 1.684 1.658 1.684 258,592 +0.01(+0.35%)
Feb 13, 2012 1.711 1.711 1.649 1.678 507,429 -0.00(-0.07%)
Feb 10, 2012 1.697 1.697 1.664 1.679 998,900 -0.05(-3.01%)
Feb 09, 2012 1.739 1.741 1.715 1.731 582,374 +0.01(+0.32%)
Feb 08, 2012 1.700 1.747 1.700 1.725 403,783 +0.04(+2.23%)
Feb 07, 2012 1.670 1.698 1.656 1.688 356,441 -0.00(-0.25%)
Feb 06, 2012 1.710 1.710 1.671 1.692 1,202,081 -0.03(-1.73%)
Feb 03, 2012 1.709 1.737 1.697 1.722 1,206,371 +0.06(+3.63%)
Feb 02, 2012 1.648 1.680 1.642 1.662 452,555 +0.01(+0.88%)
Feb 01, 2012 1.639 1.675 1.633 1.647 421,811 +0.05(+2.91%)
Jan 31, 2012 1.621 1.622 1.583 1.601 646,671 -0.01(-0.85%)
Jan 30, 2012 1.596 1.618 1.574 1.614 1,425,920 -0.02(-1.20%)
Jan 27, 2012 1.615 1.645 1.615 1.634 487,844 +0.01(+0.46%)
Jan 26, 2012 1.668 1.684 1.611 1.626 895,305 -0.04(-2.14%)
Jan 25, 2012 1.652 1.668 1.611 1.662 1,605,048 +0.01(+0.71%)
Jan 24, 2012 1.634 1.663 1.628 1.650 629,486 +0.01(+0.57%)
Jan 23, 2012 1.622 1.664 1.622 1.641 1,891,652 +0.00(+0.12%)
Jan 20, 2012 1.606 1.645 1.594 1.639 1,557,272 +0.04(+2.57%)
Jan 19, 2012 1.581 1.603 1.572 1.598 1,159,029 +0.04(+2.31%)
Jan 18, 2012 1.472 1.562 1.472 1.562 2,582,014 +0.12(+8.49%)
Jan 17, 2012 1.458 1.467 1.436 1.440 973,442 +0.01(+0.47%)
Jan 13, 2012 1.478 1.480 1.430 1.433 925,078 -0.06(-4.32%)
Jan 12, 2012 1.485 1.504 1.463 1.498 1,193,170 +0.02(+1.24%)
Jan 11, 2012 1.457 1.484 1.451 1.479 836,677 +0.01(+0.91%)
Jan 10, 2012 1.487 1.487 1.457 1.466 1,824,520 +0.01(+0.89%)
Jan 09, 2012 1.425 1.462 1.417 1.453 1,597,183 +0.04(+2.74%)
Jan 06, 2012 1.394 1.420 1.390 1.414 623,383 -0.00(-0.17%)
Jan 05, 2012 1.371 1.418 1.369 1.416 1,137,937 +0.04(+3.08%)
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.