Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.749 3.749 3.685 3.685 504,867 -0.09(-2.26%)
Mar 30, 2015 3.753 3.835 3.706 3.770 147,436 -0.00(-0.11%)
Mar 27, 2015 3.496 3.783 3.465 3.774 313,683 +0.28(+8.12%)
Mar 26, 2015 3.375 3.523 3.279 3.491 276,740 +0.03(+0.73%)
Mar 25, 2015 3.852 3.852 3.466 3.466 370,068 -0.39(-10.02%)
Mar 24, 2015 3.933 3.933 3.846 3.852 45,347 -0.03(-0.79%)
Mar 23, 2015 3.972 3.979 3.882 3.882 216,737 -0.07(-1.77%)
Mar 20, 2015 3.835 3.980 3.835 3.952 92,026 +0.14(+3.58%)
Mar 19, 2015 3.832 3.847 3.815 3.815 86,094 -0.01(-0.14%)
Mar 18, 2015 3.718 3.842 3.676 3.821 111,830 +0.08(+2.01%)
Mar 17, 2015 3.796 3.796 3.699 3.745 100,257 -0.06(-1.65%)
Mar 16, 2015 3.759 3.819 3.751 3.808 132,797 +0.07(+1.77%)
Mar 13, 2015 3.644 3.742 3.615 3.742 137,639 +0.06(+1.62%)
Mar 12, 2015 3.687 3.734 3.604 3.683 335,177 -0.11(-3.01%)
Mar 11, 2015 3.792 3.860 3.784 3.797 107,666 +0.05(+1.30%)
Mar 10, 2015 3.848 3.854 3.722 3.748 277,313 -0.15(-3.80%)
Mar 09, 2015 3.895 3.900 3.876 3.896 87,595 +0.01(+0.34%)
Mar 06, 2015 3.975 3.994 3.883 3.883 213,153 -0.13(-3.32%)
Mar 05, 2015 4.025 4.064 3.981 4.016 106,940 +0.01(+0.13%)
Mar 04, 2015 3.953 4.023 3.944 4.011 123,161 -0.05(-1.32%)
Mar 03, 2015 4.156 4.156 4.029 4.065 184,100 -0.12(-2.91%)
Mar 02, 2015 4.005 4.187 4.005 4.187 564,455 +0.20(+5.07%)
Feb 27, 2015 4.094 4.094 3.985 3.985 592,080 -0.06(-1.57%)
Feb 26, 2015 4.043 4.057 3.998 4.048 164,465 +0.07(+1.71%)
Feb 25, 2015 3.999 4.017 3.977 3.980 64,595 -0.07(-1.77%)
Feb 24, 2015 3.930 4.070 3.930 4.052 126,841 +0.13(+3.21%)
Feb 23, 2015 3.981 3.981 3.893 3.926 200,636 -0.07(-1.69%)
Feb 20, 2015 3.971 4.011 3.922 3.993 134,177 +0.05(+1.20%)
Feb 19, 2015 3.950 3.992 3.943 3.946 63,965 +0.00(+0.13%)
Feb 18, 2015 4.020 4.020 3.940 3.941 124,904 -0.06(-1.51%)
Feb 17, 2015 3.936 4.006 3.919 4.001 191,969 +0.08(+2.06%)
Feb 13, 2015 3.926 3.920 3.920 3.920 416,429 +0.02(+0.49%)
Feb 12, 2015 3.832 3.901 3.802 3.901 130,497 +0.15(+4.11%)
Feb 11, 2015 3.759 3.821 3.713 3.747 188,967 +0.01(+0.40%)
Feb 10, 2015 3.599 3.751 3.591 3.733 167,031 +0.18(+5.20%)
Feb 09, 2015 3.602 3.602 3.531 3.548 323,919 -0.07(-1.95%)
Feb 06, 2015 3.713 3.750 3.619 3.619 150,084 -0.07(-1.96%)
Feb 05, 2015 3.664 3.714 3.647 3.691 151,052 +0.08(+2.17%)
Feb 04, 2015 3.588 3.664 3.587 3.612 143,474 +0.02(+0.47%)
Feb 03, 2015 3.494 3.595 3.486 3.595 211,047 +0.10(+2.99%)
Feb 02, 2015 3.490 3.496 3.355 3.491 290,580 +0.02(+0.61%)
Jan 30, 2015 3.582 3.582 3.470 3.470 820,463 -0.18(-4.91%)
Jan 29, 2015 3.582 3.649 3.529 3.649 143,789 +0.08(+2.14%)
Jan 28, 2015 3.712 3.747 3.573 3.573 195,794 -0.06(-1.78%)
Jan 27, 2015 3.749 3.749 3.580 3.638 262,374 -0.20(-5.32%)
Jan 26, 2015 3.839 3.842 3.789 3.842 186,884 -0.03(-0.73%)
Jan 23, 2015 3.895 3.931 3.712 3.870 712,603 -0.03(-0.71%)
Jan 22, 2015 3.895 3.923 3.728 3.898 249,591 +0.06(+1.54%)
Jan 21, 2015 3.727 3.876 3.699 3.839 519,278 +0.10(+2.79%)
Jan 20, 2015 3.717 3.759 3.651 3.735 291,815 +0.01(+0.22%)
Jan 16, 2015 3.593 3.735 3.555 3.726 187,151 +0.11(+2.98%)
Jan 15, 2015 3.701 3.759 3.617 3.619 134,782 -0.07(-1.78%)
Jan 14, 2015 3.717 3.746 3.618 3.684 264,553 -0.06(-1.57%)
Jan 13, 2015 3.842 3.961 3.697 3.743 314,259 -0.05(-1.38%)
Jan 12, 2015 3.894 3.894 3.753 3.795 182,599 -0.10(-2.65%)
Jan 09, 2015 3.920 3.947 3.801 3.899 212,645 +0.00(+0.05%)
Jan 08, 2015 3.747 3.906 3.747 3.897 329,633 +0.23(+6.20%)
Jan 07, 2015 3.625 3.710 3.625 3.669 231,408 +0.06(+1.80%)
Jan 06, 2015 3.770 3.770 3.586 3.605 646,337 -0.17(-4.61%)
Jan 05, 2015 3.893 3.893 3.762 3.779 709,939 -0.12(-3.14%)
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.