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 31, 2016 3.355 3.356 3.346 3.346 5,448 -0.04(-1.17%)
Mar 30, 2016 3.285 3.420 3.285 3.386 163,513 +0.17(+5.33%)
Mar 29, 2016 3.243 3.243 3.190 3.214 13,027 -0.03(-0.82%)
Mar 28, 2016 3.215 3.241 3.215 3.241 15,132 +0.02(+0.69%)
Mar 24, 2016 3.196 3.219 3.219 3.219 12,383 -0.03(-0.91%)
Mar 23, 2016 3.305 3.305 3.248 3.248 45,175 -0.10(-2.88%)
Mar 22, 2016 3.327 3.345 3.327 3.345 21,845 +0.02(+0.64%)
Mar 21, 2016 3.298 3.323 3.266 3.323 54,911 -0.01(-0.24%)
Mar 18, 2016 3.251 3.331 3.251 3.331 37,758 +0.09(+2.86%)
Mar 17, 2016 3.122 3.239 3.122 3.239 162,054 +0.12(+3.80%)
Mar 15, 2016 3.133 3.133 3.120 3.120 5,908 -0.07(-2.20%)
Mar 14, 2016 3.223 3.223 3.175 3.190 42,698 -0.01(-0.41%)
Mar 11, 2016 3.162 3.208 3.162 3.204 40,116 +0.13(+4.38%)
Mar 10, 2016 3.115 3.115 2.986 3.069 91,031 +0.04(+1.29%)
Mar 09, 2016 3.042 3.042 3.001 3.030 61,440 -0.01(-0.45%)
Mar 08, 2016 3.071 3.142 3.001 3.044 128,144 -0.08(-2.69%)
Mar 07, 2016 3.085 3.160 3.068 3.128 177,942 -0.01(-0.18%)
Mar 04, 2016 3.102 3.050 3.050 3.133 21,969 +0.08(+2.74%)
Mar 03, 2016 3.071 3.075 3.050 3.050 30,906 +0.02(+0.66%)
Mar 02, 2016 3.029 3.039 3.029 3.030 27,927 +0.04(+1.22%)
Mar 01, 2016 2.954 2.993 2.954 2.993 109,724 +0.12(+4.06%)
Feb 29, 2016 2.931 2.941 2.876 2.876 30,782 -0.00(-0.17%)
Feb 26, 2016 2.864 2.891 2.856 2.881 442,373 +0.06(+2.03%)
Feb 25, 2016 2.807 2.824 2.807 2.824 19,015 +0.12(+4.44%)
Feb 24, 2016 2.679 2.704 2.658 2.704 11,493 -0.00(-0.12%)
Feb 23, 2016 2.750 2.750 2.692 2.707 124,668 -0.07(-2.40%)
Feb 22, 2016 2.836 2.836 2.774 2.774 25,594 +0.04(+1.62%)
Feb 19, 2016 2.723 2.723 2.723 2.730 12,908 -0.01(-0.41%)
Feb 18, 2016 2.722 2.741 2.722 2.741 20,306 +0.01(+0.43%)
Feb 17, 2016 2.651 2.741 2.651 2.729 219,597 +0.11(+4.00%)
Feb 16, 2016 2.537 2.624 2.537 2.624 36,467 +0.15(+6.20%)
Feb 12, 2016 2.433 2.471 2.471 2.471 37,236 +0.08(+3.54%)
Feb 11, 2016 2.373 2.418 2.261 2.386 249,734 -0.13(-5.22%)
Feb 09, 2016 2.446 2.527 2.429 2.518 2,209 +0.05(+1.86%)
Feb 08, 2016 2.502 2.512 2.427 2.472 248,319 -0.12(-4.69%)
Feb 05, 2016 2.610 2.617 2.593 2.593 84,825 -0.15(-5.53%)
Feb 04, 2016 2.733 2.757 2.728 2.745 31,527 +0.06(+2.23%)
Feb 03, 2016 2.651 2.698 2.562 2.685 134,623 -0.01(-0.21%)
Feb 02, 2016 2.816 2.816 2.691 2.691 87,854 -0.20(-6.86%)
Feb 01, 2016 2.886 2.927 2.864 2.889 122,062 -0.00(-0.12%)
Jan 29, 2016 2.699 2.892 2.699 2.892 76,757 +0.20(+7.62%)
Jan 28, 2016 2.722 2.753 2.676 2.688 62,582 +0.05(+1.81%)
Jan 27, 2016 2.715 2.765 2.640 2.640 180,648 -0.10(-3.63%)
Jan 26, 2016 2.685 2.739 2.685 2.739 49,450 +0.09(+3.36%)
Jan 25, 2016 2.695 2.730 2.650 2.650 73,430 -0.04(-1.66%)
Jan 22, 2016 2.733 2.800 2.691 2.695 230,942 +0.05(+1.71%)
Jan 21, 2016 2.605 2.719 2.605 2.650 88,176 +0.05(+2.01%)
Jan 20, 2016 2.498 2.598 2.450 2.598 104,188 +0.03(+1.26%)
Jan 19, 2016 2.687 2.687 2.522 2.565 178,761 +0.03(+1.00%)
Jan 15, 2016 2.607 2.540 2.540 2.540 141,499 -0.32(-11.10%)
Jan 14, 2016 2.743 2.857 2.733 2.857 67,497 +0.09(+3.40%)
Jan 13, 2016 2.998 2.998 2.763 2.763 257,777 -0.17(-5.91%)
Jan 12, 2016 2.925 2.937 2.913 2.937 36,417 +0.04(+1.53%)
Jan 11, 2016 2.889 2.929 2.843 2.892 114,788 +0.04(+1.47%)
Jan 08, 2016 2.981 2.981 2.850 2.850 203,908 -0.12(-4.11%)
Jan 07, 2016 3.087 3.087 2.945 2.972 160,316 -0.15(-4.75%)
Jan 06, 2016 3.243 3.243 3.111 3.121 249,784 -0.20(-6.04%)
Jan 05, 2016 3.373 3.384 3.321 3.321 64,816 -0.00(-0.06%)
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.