Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.62 +0.63 (+0.64%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.5506 0.5682 0.5389 0.5547 7,688,453 +0.01(+1.48%)
Dec 30, 2008 0.4987 0.5491 0.4987 0.5467 6,240,704 +0.04(+8.24%)
Dec 29, 2008 0.5225 0.5225 0.4901 0.5051 4,533,106 -0.00(-0.05%)
Dec 26, 2008 0.5186 0.5272 0.5014 0.5053 4,136,867 -0.00(-0.92%)
Dec 24, 2008 0.5061 0.5260 0.5053 0.5100 2,015,206 +0.01(+1.16%)
Dec 23, 2008 0.5170 0.5545 0.4998 0.5041 13,998,991 -0.03(-4.89%)
Dec 22, 2008 0.5666 0.5666 0.5076 0.5301 8,306,461 -0.03(-4.82%)
Dec 19, 2008 0.5561 0.5807 0.5280 0.5569 12,023,606 +0.02(+3.42%)
Dec 18, 2008 0.6029 0.6103 0.5252 0.5385 21,760,454 -0.08(-12.83%)
Dec 17, 2008 0.6139 0.6322 0.5814 0.6178 14,808,142 +0.00(+0.30%)
Dec 16, 2008 0.5533 0.6178 0.5533 0.6159 19,080,118 +0.06(+11.50%)
Dec 15, 2008 0.5830 0.5830 0.5272 0.5524 9,314,897 -0.01(-2.30%)
Dec 12, 2008 0.4893 0.5705 0.4893 0.5654 13,558,961 +0.05(+9.11%)
Dec 11, 2008 0.5276 0.5619 0.5104 0.5182 9,615,259 -0.02(-4.30%)
Dec 10, 2008 0.5440 0.5791 0.5131 0.5415 15,850,790 +0.01(+2.64%)
Dec 09, 2008 0.4608 0.5639 0.4561 0.5276 38,430,664 +0.04(+9.13%)
Dec 08, 2008 0.5045 0.5045 0.4764 0.4834 9,565,886 +0.02(+3.67%)
Dec 05, 2008 0.4295 0.4705 0.4014 0.4663 11,944,937 +0.02(+5.46%)
Dec 04, 2008 0.4791 0.4922 0.4295 0.4422 7,287,475 -0.05(-10.48%)
Dec 03, 2008 0.4569 0.4957 0.4295 0.4940 8,545,721 +0.04(+9.15%)
Dec 02, 2008 0.4483 0.4573 0.4174 0.4526 9,352,004 +0.02(+5.65%)
Dec 01, 2008 0.4776 0.4811 0.4280 0.4284 7,976,061 -0.08(-15.94%)
Nov 28, 2008 0.5178 0.5272 0.5004 0.5096 5,508,046 -0.01(-1.58%)
Nov 26, 2008 0.4338 0.5213 0.4245 0.5178 22,192,852 +0.06(+12.74%)
Nov 25, 2008 0.4873 0.4881 0.4432 0.4593 9,258,635 -0.01(-3.04%)
Nov 24, 2008 0.4506 0.4846 0.4362 0.4737 15,560,825 +0.05(+11.08%)
Nov 21, 2008 0.4295 0.4295 0.3686 0.4264 13,876,916 +0.02(+4.00%)
Nov 20, 2008 0.4034 0.4510 0.3831 0.4100 13,966,084 -0.01(-2.14%)
Nov 19, 2008 0.4784 0.4873 0.4159 0.4190 10,193,293 -0.06(-12.41%)
Nov 18, 2008 0.4987 0.5155 0.4467 0.4784 14,675,797 -0.02(-3.16%)
Nov 17, 2008 0.4924 0.5272 0.4924 0.4940 7,830,759 -0.03(-5.52%)
Nov 14, 2008 0.5857 0.5857 0.5147 0.5228 16,932,236 -0.08(-13.79%)
Nov 13, 2008 0.5369 0.6064 0.4787 0.6064 18,491,482 +0.07(+13.52%)
Nov 12, 2008 0.5713 0.5807 0.5311 0.5342 7,653,318 -0.05(-8.92%)
Nov 11, 2008 0.6021 0.6124 0.5623 0.5865 7,214,158 -0.03(-4.70%)
Nov 10, 2008 0.6869 0.6869 0.6021 0.6154 11,146,516 -0.04(-5.85%)
Nov 07, 2008 0.6174 0.6580 0.6174 0.6537 9,771,547 +0.04(+6.22%)
Nov 06, 2008 0.7029 0.7029 0.6076 0.6154 10,611,991 -0.11(-14.76%)
Nov 05, 2008 0.7829 0.7997 0.7185 0.7220 7,590,936 -0.09(-11.09%)
Nov 04, 2008 0.7935 0.8220 0.7759 0.8121 11,989,521 +0.05(+7.26%)
Nov 03, 2008 0.7966 0.8013 0.7517 0.7572 5,520,517 -0.02(-2.16%)
Oct 31, 2008 0.7384 0.7986 0.6912 0.7739 12,196,258 +0.02(+3.32%)
Oct 30, 2008 0.7201 0.7615 0.6525 0.7491 14,587,422 +0.08(+11.65%)
Oct 29, 2008 0.7017 0.7216 0.6642 0.6709 12,584,636 -0.04(-6.27%)
Oct 28, 2008 0.6428 0.7201 0.5994 0.7158 12,984,435 +0.12(+19.18%)
Oct 27, 2008 0.6123 0.6553 0.5744 0.6006 13,723,854 -0.00(-0.32%)
Oct 24, 2008 0.5307 0.6420 0.5272 0.6025 8,212,171 -0.01(-2.28%)
Oct 23, 2008 0.6412 0.6568 0.5666 0.6166 10,289,734 -0.03(-3.95%)
Oct 22, 2008 0.6830 0.7021 0.5971 0.6420 10,225,227 -0.06(-8.56%)
Oct 21, 2008 0.7232 0.7490 0.6982 0.7021 6,747,419 -0.07(-9.11%)
Oct 20, 2008 0.7747 0.7747 0.7389 0.7725 6,467,877 +0.04(+5.34%)
Oct 17, 2008 0.7552 0.7954 0.7082 0.7333 7,612,011 -0.02(-2.80%)
Oct 16, 2008 0.7443 0.7662 0.6256 0.7544 15,326,124 +0.07(+10.09%)
Oct 15, 2008 0.7654 0.8302 0.6830 0.6853 11,603,653 -0.12(-14.60%)
Oct 14, 2008 0.9622 0.9684 0.7947 0.8025 14,927,554 -0.10(-10.65%)
Oct 13, 2008 0.8396 0.9013 0.7958 0.8981 12,276,105 +0.16(+21.05%)
Oct 10, 2008 0.7267 0.8525 0.6599 0.7419 20,388,302 -0.04(-4.85%)
Oct 09, 2008 0.8724 0.8950 0.7630 0.7797 7,983,001 -0.04(-5.41%)
Oct 08, 2008 0.7786 0.8978 0.7786 0.8243 10,856,680 -0.00(-0.42%)
Oct 07, 2008 0.9466 0.9739 0.8200 0.8279 4,813,391 -0.12(-12.76%)
Oct 06, 2008 0.9614 0.9673 0.8403 0.9489 9,403,579 -0.05(-5.37%)
Oct 03, 2008 1.074 1.100 0.9946 1.003 6,251,613 -0.03(-3.02%)
Oct 02, 2008 1.142 1.142 1.015 1.034 6,575,739 -0.13(-11.01%)
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.