Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.105 1.107 1.077 1.104 7,558,515 -0.02(-1.57%)
Aug 28, 2009 1.116 1.158 1.104 1.122 18,330,738 +0.06(+5.74%)
Aug 27, 2009 1.055 1.064 1.022 1.061 7,868,019 +0.00(+0.41%)
Aug 26, 2009 1.034 1.058 1.033 1.057 7,220,509 +0.02(+2.31%)
Aug 25, 2009 1.023 1.048 1.007 1.033 8,634,352 +0.02(+1.93%)
Aug 24, 2009 1.042 1.054 1.007 1.013 10,159,874 -0.02(-1.89%)
Aug 21, 2009 1.011 1.035 0.9895 1.033 6,236,043 +0.03(+3.04%)
Aug 20, 2009 0.9860 1.007 0.9834 1.002 5,261,821 +0.01(+1.10%)
Aug 19, 2009 0.9587 0.9997 0.9548 0.9915 5,979,395 +0.01(+0.59%)
Aug 18, 2009 0.9567 0.9926 0.9567 0.9856 6,738,635 +0.03(+2.98%)
Aug 17, 2009 0.9657 0.9657 0.9434 0.9571 8,831,614 -0.04(-4.37%)
Aug 14, 2009 1.036 1.036 0.9842 1.001 5,885,463 -0.04(-3.97%)
Aug 13, 2009 1.020 1.043 0.9962 1.042 6,109,461 +0.04(+4.22%)
Aug 12, 2009 0.9778 1.020 0.9688 1.000 11,255,583 +0.03(+2.65%)
Aug 11, 2009 0.9860 1.004 0.9649 0.9743 5,788,305 -0.02(-1.69%)
Aug 10, 2009 0.9954 1.007 0.9739 0.9911 7,992,988 -0.00(-0.47%)
Aug 07, 2009 1.032 1.033 0.9817 0.9958 8,021,030 -0.01(-0.66%)
Aug 06, 2009 1.028 1.053 0.9887 1.002 8,826,621 -0.03(-2.84%)
Aug 05, 2009 1.053 1.063 1.014 1.032 6,645,036 -0.02(-2.18%)
Aug 04, 2009 1.039 1.060 1.032 1.055 4,669,779 +0.01(+0.71%)
Aug 03, 2009 1.057 1.064 1.027 1.047 8,054,090 +0.02(+1.78%)
Jul 31, 2009 1.020 1.046 1.015 1.029 5,907,103 +0.01(+0.50%)
Jul 30, 2009 1.059 1.079 1.020 1.024 13,807,619 -0.00(-0.38%)
Jul 29, 2009 1.011 1.030 1.002 1.028 21,567,366 -0.00(-0.26%)
Jul 28, 2009 1.012 1.039 0.9958 1.031 7,622,357 +0.01(+0.96%)
Jul 27, 2009 1.023 1.031 0.9930 1.021 4,994,366 +0.00(+0.20%)
Jul 24, 2009 0.9985 1.022 0.9719 1.019 13,678,706 -0.01(-1.33%)
Jul 23, 2009 0.9880 1.040 0.9782 1.032 21,683,424 +0.03(+3.12%)
Jul 22, 2009 0.9548 1.007 0.9540 1.001 17,054,926 +0.04(+4.23%)
Jul 21, 2009 0.9762 0.9809 0.9226 0.9606 14,945,890 -0.01(-1.01%)
Jul 20, 2009 0.9673 0.9723 0.9388 0.9704 16,784,398 +0.02(+1.89%)
Jul 17, 2009 0.9302 0.9524 0.8994 0.9524 12,052,902 +0.03(+2.82%)
Jul 16, 2009 0.8782 0.9309 0.8716 0.9263 12,547,632 +0.04(+4.54%)
Jul 15, 2009 0.8653 0.8894 0.8607 0.8860 24,677,180 +0.09(+11.12%)
Jul 14, 2009 0.7798 0.7993 0.7720 0.7974 28,021,696 +0.03(+3.52%)
Jul 13, 2009 0.7388 0.7716 0.7388 0.7703 12,918,519 +0.04(+5.09%)
Jul 10, 2009 0.7189 0.7470 0.7138 0.7330 9,034,792 +0.01(+0.97%)
Jul 09, 2009 0.7158 0.7443 0.7154 0.7259 7,212,647 +0.02(+2.93%)
Jul 08, 2009 0.7228 0.7328 0.6861 0.7052 10,875,502 -0.02(-2.64%)
Jul 07, 2009 0.7704 0.7810 0.7224 0.7244 8,714,789 -0.04(-4.82%)
Jul 06, 2009 0.7779 0.7876 0.7404 0.7611 8,544,492 -0.02(-2.31%)
Jul 02, 2009 0.7790 0.7896 0.7677 0.7790 14,358,278 -0.02(-2.78%)
Jul 01, 2009 0.7837 0.8239 0.7786 0.8013 12,577,440 +0.03(+4.16%)
Jun 30, 2009 0.7650 0.7908 0.7505 0.7693 6,193,815 +0.00(+0.51%)
Jun 29, 2009 0.7681 0.7849 0.7595 0.7654 4,728,217 +0.00(+0.15%)
Jun 26, 2009 0.7611 0.7814 0.7529 0.7642 8,117,753 -0.00(-0.20%)
Jun 25, 2009 0.7533 0.7677 0.7490 0.7658 10,225,380 +0.03(+3.48%)
Jun 24, 2009 0.7224 0.7560 0.7224 0.7400 7,282,123 +0.03(+3.84%)
Jun 23, 2009 0.7205 0.7263 0.6912 0.7127 10,076,365 -0.00(-0.65%)
Jun 22, 2009 0.7423 0.7715 0.7166 0.7173 10,101,973 -0.05(-5.99%)
Jun 19, 2009 0.7615 0.7767 0.7533 0.7630 6,212,970 +0.02(+2.25%)
Jun 18, 2009 0.7732 0.7771 0.7458 0.7462 19,882,252 -0.03(-3.44%)
Jun 17, 2009 0.7630 0.7868 0.7345 0.7728 21,271,024 +0.02(+2.97%)
Jun 16, 2009 0.7779 0.7915 0.7443 0.7505 17,433,880 -0.03(-3.42%)
Jun 15, 2009 0.7728 0.7865 0.7462 0.7771 14,857,284 -0.02(-2.26%)
Jun 12, 2009 0.8075 0.8075 0.7697 0.7951 14,726,579 -0.01(-1.78%)
Jun 11, 2009 0.8251 0.8396 0.8048 0.8095 16,866,140 -0.01(-1.38%)
Jun 10, 2009 0.8341 0.8341 0.7888 0.8208 18,015,294 +0.01(+0.91%)
Jun 09, 2009 0.7865 0.8310 0.7814 0.8134 22,094,490 +0.06(+8.26%)
Jun 08, 2009 0.7326 0.7648 0.7232 0.7513 17,819,440 +0.00(+0.47%)
Jun 05, 2009 0.7810 0.7933 0.7376 0.7478 11,519,785 -0.02(-2.94%)
Jun 04, 2009 0.7622 0.7798 0.7517 0.7704 13,016,856 +0.02(+2.76%)
Jun 03, 2009 0.7619 0.7619 0.7298 0.7498 13,390,611 -0.03(-3.32%)
Jun 02, 2009 0.7931 0.8173 0.7626 0.7755 20,322,026 -0.04(-4.61%)
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.