Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.16 +0.17 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.454 7.456 7.203 7.286 195,464 +0.03(+0.37%)
Dec 28, 2018 7.279 7.505 7.136 7.259 210,500 +0.12(+1.65%)
Dec 27, 2018 6.794 7.141 6.661 7.141 295,818 +0.12(+1.65%)
Dec 26, 2018 6.442 7.026 6.305 7.026 200,080 +0.72(+11.49%)
Dec 24, 2018 6.644 6.671 6.299 6.301 125,761 -0.40(-5.92%)
Dec 21, 2018 6.987 7.164 6.666 6.698 319,711 -0.22(-3.19%)
Dec 20, 2018 7.085 7.239 6.784 6.919 230,580 -0.13(-1.84%)
Dec 19, 2018 7.634 7.686 6.975 7.048 305,942 -0.67(-8.69%)
Dec 18, 2018 7.651 7.915 7.651 7.720 111,923 +0.21(+2.80%)
Dec 17, 2018 7.661 7.920 7.413 7.509 118,844 -0.20(-2.64%)
Dec 14, 2018 7.786 8.013 7.712 7.712 67,780 -0.22(-2.78%)
Dec 13, 2018 8.070 8.115 7.858 7.933 76,771 +0.00(+0.03%)
Dec 12, 2018 8.009 8.168 7.825 7.930 154,821 +0.21(+2.66%)
Dec 11, 2018 7.994 8.045 7.641 7.724 174,493 +0.05(+0.70%)
Dec 10, 2018 7.494 7.715 7.447 7.671 128,141 +0.28(+3.78%)
Dec 07, 2018 8.048 8.048 7.328 7.391 154,751 -0.60(-7.48%)
Dec 06, 2018 7.538 7.989 7.538 7.989 178,238 -0.01(-0.18%)
Dec 04, 2018 8.861 8.861 7.991 8.004 62,064 -0.91(-10.22%)
Dec 03, 2018 9.084 9.084 8.741 8.915 178,005 +0.44(+5.14%)
Nov 30, 2018 8.097 8.479 8.097 8.479 57,164 +0.32(+3.90%)
Nov 29, 2018 8.305 8.305 8.160 8.160 64,317 -0.15(-1.80%)
Nov 28, 2018 8.146 8.310 7.862 8.310 83,868 +0.33(+4.11%)
Nov 27, 2018 7.800 8.094 7.764 7.982 61,520 +0.07(+0.84%)
Nov 26, 2018 7.820 7.915 7.668 7.915 72,173 +0.32(+4.16%)
Nov 23, 2018 7.526 7.724 7.526 7.600 32,256 -0.04(-0.58%)
Nov 21, 2018 7.644 7.644 7.644 0 -0.02(-0.29%)
Nov 20, 2018 7.230 7.847 7.178 7.666 203,039 +0.03(+0.38%)
Nov 19, 2018 8.246 8.246 7.626 7.636 266,393 -0.66(-7.97%)
Nov 16, 2018 7.871 8.346 7.842 8.297 288,679 -0.34(-3.89%)
Nov 15, 2018 8.126 8.709 8.126 8.633 162,260 +0.52(+6.37%)
Nov 14, 2018 8.315 8.376 8.011 8.116 124,944 -0.00(-0.03%)
Nov 13, 2018 8.170 8.430 8.057 8.119 188,568 +0.25(+3.24%)
Nov 12, 2018 8.263 8.263 7.825 7.864 205,048 -0.84(-9.60%)
Nov 09, 2018 8.817 8.817 8.591 8.699 173,125 -0.28(-3.11%)
Nov 08, 2018 8.920 9.111 8.878 8.978 152,893 -0.12(-1.29%)
Nov 07, 2018 9.084 9.138 8.927 9.096 94,137 +0.25(+2.88%)
Nov 06, 2018 8.795 8.911 8.741 8.841 62,954 +0.12(+1.32%)
Nov 05, 2018 8.765 8.765 8.418 8.726 77,371 -0.04(-0.47%)
Nov 02, 2018 9.177 9.177 8.613 8.768 112,695 -0.34(-3.69%)
Nov 01, 2018 8.596 9.140 8.481 9.103 155,437 +0.68(+8.05%)
Oct 31, 2018 8.572 8.586 8.305 8.425 181,908 +0.14(+1.65%)
Oct 30, 2018 7.587 8.288 7.587 8.288 246,488 +0.72(+9.51%)
Oct 29, 2018 8.048 8.163 7.298 7.568 149,063 -0.24(-3.07%)
Oct 26, 2018 7.619 8.062 7.555 7.808 156,384 -0.20(-2.48%)
Oct 25, 2018 7.720 8.109 7.641 8.006 287,576 +0.39(+5.18%)
Oct 24, 2018 8.525 8.525 7.592 7.612 203,851 -1.14(-13.04%)
Oct 23, 2018 8.408 8.858 8.275 8.753 122,249 -0.17(-1.89%)
Oct 22, 2018 8.866 9.015 8.738 8.922 55,800 +0.11(+1.22%)
Oct 19, 2018 9.216 9.253 8.736 8.814 113,920 -0.27(-3.02%)
Oct 18, 2018 9.463 9.463 9.071 9.089 42,864 -0.45(-4.68%)
Oct 17, 2018 9.767 9.767 9.434 9.534 157,544 -0.10(-0.99%)
Oct 16, 2018 9.238 9.630 9.238 9.630 101,380 +0.60(+6.59%)
Oct 15, 2018 9.179 9.245 9.010 9.035 49,557 -0.22(-2.36%)
Oct 12, 2018 9.417 9.417 8.976 9.253 83,296 +0.34(+3.85%)
Oct 11, 2018 9.120 9.453 8.768 8.910 369,840 -0.29(-3.12%)
Oct 10, 2018 9.872 9.872 9.179 9.196 260,664 -0.91(-9.04%)
Oct 09, 2018 10.22 10.22 10.05 10.11 86,126 -0.04(-0.43%)
Oct 08, 2018 10.28 10.41 9.981 10.15 98,636 -0.19(-1.87%)
Oct 05, 2018 10.78 10.78 10.20 10.35 61,247 -0.53(-4.86%)
Oct 04, 2018 11.15 11.15 10.71 10.88 96,930 -0.38(-3.39%)
Oct 03, 2018 11.35 11.44 11.18 11.26 61,778 +0.04(+0.37%)
Oct 02, 2018 11.23 11.51 11.17 11.22 94,929 +0.14(+1.26%)
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.