Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 10.07 10.18 9.727 9.825 118,750 -0.26(-2.60%)
Apr 27, 2018 10.50 10.50 9.982 10.09 170,441 -0.09(-0.85%)
Apr 26, 2018 10.03 10.19 9.958 10.17 111,127 +0.53(+5.45%)
Apr 25, 2018 9.749 9.876 9.416 9.649 119,204 -0.08(-0.82%)
Apr 24, 2018 9.992 10.29 9.597 9.729 246,437 -0.13(-1.33%)
Apr 23, 2018 10.34 10.34 9.835 9.860 89,805 -0.32(-3.11%)
Apr 20, 2018 10.36 10.43 10.08 10.18 180,568 -0.24(-2.32%)
Apr 19, 2018 10.88 10.88 10.33 10.42 243,024 -0.91(-8.03%)
Apr 18, 2018 11.35 11.43 11.11 11.33 106,291 -0.11(-0.94%)
Apr 17, 2018 11.33 11.48 11.23 11.44 113,545 +0.45(+4.12%)
Apr 16, 2018 10.94 11.02 10.92 10.98 61,928 +0.04(+0.39%)
Apr 13, 2018 11.32 11.32 10.87 10.94 95,636 -0.14(-1.24%)
Apr 12, 2018 10.76 11.16 10.76 11.08 388,731 +0.49(+4.59%)
Apr 11, 2018 10.51 10.72 10.51 10.59 77,714 -0.03(-0.27%)
Apr 10, 2018 10.49 10.73 10.32 10.62 213,797 +0.67(+6.71%)
Apr 09, 2018 10.02 10.49 9.935 9.952 140,367 +0.10(+1.04%)
Apr 06, 2018 10.14 10.29 9.698 9.849 198,428 -0.58(-5.56%)
Apr 05, 2018 10.74 10.78 10.43 10.43 84,514 -0.22(-2.03%)
Apr 04, 2018 9.798 10.70 9.776 10.65 155,919 +0.27(+2.59%)
Apr 03, 2018 10.23 10.45 10.06 10.38 174,786 +0.34(+3.43%)
Apr 02, 2018 10.81 10.81 9.765 10.03 922,530 -0.92(-8.40%)
Mar 29, 2018 10.95 10.95 10.95 0 +0.57(+5.53%)
Mar 28, 2018 10.73 10.88 10.29 10.38 247,038 -0.47(-4.35%)
Mar 27, 2018 11.99 11.99 10.67 10.85 244,853 -0.92(-7.80%)
Mar 26, 2018 11.23 11.77 11.04 11.77 240,127 +1.00(+9.32%)
Mar 23, 2018 11.52 11.53 10.76 10.76 223,850 -0.79(-6.86%)
Mar 22, 2018 11.81 12.03 11.56 11.56 125,329 -0.62(-5.08%)
Mar 21, 2018 12.04 12.34 12.04 12.18 106,892 +0.04(+0.31%)
Mar 20, 2018 12.03 12.17 11.98 12.14 119,624 +0.26(+2.21%)
Mar 19, 2018 12.23 12.23 11.56 11.88 297,672 -0.58(-4.62%)
Mar 16, 2018 12.41 12.50 12.40 12.45 87,377 +0.07(+0.55%)
Mar 15, 2018 12.42 12.60 12.31 12.38 97,368 -0.01(-0.07%)
Mar 14, 2018 12.61 12.61 12.21 12.39 125,449 -0.06(-0.50%)
Mar 13, 2018 12.93 13.21 12.33 12.45 284,805 -0.30(-2.34%)
Mar 12, 2018 12.75 12.85 12.57 12.75 264,048 +0.26(+2.10%)
Mar 09, 2018 12.17 12.50 12.15 12.49 230,253 +0.53(+4.41%)
Mar 08, 2018 12.11 12.18 11.92 11.96 85,386 -0.05(-0.41%)
Mar 07, 2018 12.04 12.01 259,808 +0.05(+0.39%)
Mar 06, 2018 11.76 12.01 11.74 11.96 204,887 +0.38(+3.24%)
Mar 05, 2018 11.26 11.63 11.17 11.59 174,520 +0.17(+1.47%)
Mar 02, 2018 10.69 11.44 10.66 11.42 161,297 +0.44(+4.04%)
Mar 01, 2018 11.46 11.47 10.75 10.98 410,132 -0.49(-4.31%)
Feb 28, 2018 11.90 11.90 11.47 11.47 86,775 -0.30(-2.51%)
Feb 27, 2018 11.72 12.06 11.69 11.77 224,919 +0.06(+0.48%)
Feb 26, 2018 11.31 11.71 11.31 11.71 183,934 +0.51(+4.59%)
Feb 23, 2018 10.98 11.20 10.93 11.20 247,814 +0.49(+4.61%)
Feb 22, 2018 11.02 11.02 10.63 10.71 108,023 -0.08(-0.76%)
Feb 21, 2018 11.18 11.18 10.79 10.79 71,339 -0.10(-0.94%)
Feb 20, 2018 10.84 11.14 10.84 10.89 225,902 +0.22(+2.07%)
Feb 16, 2018 10.67 10.67 10.67 0 -0.09(-0.82%)
Feb 15, 2018 10.76 10.48 10.76 216,783 +0.26(+2.43%)
Feb 14, 2018 9.924 10.52 9.924 10.50 221,453 +0.48(+4.77%)
Feb 13, 2018 10.01 10.08 9.857 10.02 147,300 +0.02(+0.22%)
Feb 12, 2018 9.961 10.12 9.822 10.000 261,345 +0.34(+3.55%)
Feb 09, 2018 9.498 9.745 8.878 9.657 384,484 +0.58(+6.35%)
Feb 08, 2018 10.06 10.06 9.080 9.080 430,569 -1.00(-9.94%)
Feb 07, 2018 10.16 10.44 10.07 10.08 245,258 -0.17(-1.64%)
Feb 06, 2018 9.198 10.25 9.139 10.25 571,245 +0.38(+3.87%)
Feb 05, 2018 10.25 10.70 9.530 9.868 711,110 -0.67(-6.35%)
Feb 02, 2018 11.02 11.02 10.52 10.54 578,692 -0.58(-5.25%)
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.