Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

105.70 -2.95 (-2.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.979 1.987 1.881 1.919 2,169,965 -0.05(-2.38%)
Feb 25, 2011 1.915 1.967 1.910 1.965 3,045,042 +0.10(+5.36%)
Feb 24, 2011 1.825 1.878 1.804 1.865 2,461,859 +0.04(+1.92%)
Feb 23, 2011 1.899 1.899 1.780 1.830 5,246,199 -0.08(-4.23%)
Feb 22, 2011 1.978 2.002 1.903 1.911 3,119,688 -0.13(-6.37%)
Feb 18, 2011 2.057 2.057 2.028 2.041 903,263 -0.00(-0.08%)
Feb 17, 2011 1.989 2.051 1.989 2.043 1,048,968 +0.05(+2.36%)
Feb 16, 2011 1.986 2.010 1.969 1.996 1,268,446 +0.04(+1.79%)
Feb 15, 2011 1.989 1.989 1.936 1.961 938,841 -0.03(-1.45%)
Feb 14, 2011 1.967 2.021 1.967 1.990 1,398,422 +0.02(+1.01%)
Feb 11, 2011 1.937 1.986 1.917 1.970 862,717 +0.02(+1.23%)
Feb 10, 2011 1.890 1.952 1.879 1.946 916,714 +0.03(+1.31%)
Feb 09, 2011 1.936 1.946 1.914 1.921 564,642 -0.02(-1.06%)
Feb 08, 2011 1.957 1.957 1.909 1.941 1,279,231 -0.01(-0.47%)
Feb 07, 2011 1.973 1.989 1.939 1.950 1,793,148 -0.00(-0.11%)
Feb 04, 2011 1.908 1.958 1.905 1.952 1,057,717 +0.05(+2.78%)
Feb 03, 2011 1.906 1.911 1.865 1.900 559,553 +0.00(+0.00%)
Feb 02, 2011 1.876 1.917 1.866 1.900 1,111,884 +0.01(+0.70%)
Feb 01, 2011 1.845 1.904 1.840 1.886 1,720,999 +0.08(+4.29%)
Jan 31, 2011 1.813 1.823 1.768 1.809 1,426,802 +0.00(+0.05%)
Jan 28, 2011 1.905 1.910 1.780 1.808 2,817,009 -0.09(-4.80%)
Jan 27, 2011 1.865 1.911 1.863 1.899 1,385,117 +0.05(+2.70%)
Jan 26, 2011 1.843 1.857 1.816 1.849 983,847 +0.03(+1.49%)
Jan 25, 2011 1.823 1.829 1.794 1.822 993,638 -0.01(-0.32%)
Jan 24, 2011 1.766 1.830 1.760 1.828 1,161,421 +0.08(+4.51%)
Jan 21, 2011 1.806 1.806 1.747 1.749 1,117,070 -0.02(-1.30%)
Jan 20, 2011 1.796 1.796 1.719 1.772 3,155,339 -0.04(-2.21%)
Jan 19, 2011 1.860 1.866 1.804 1.812 1,782,145 -0.07(-3.49%)
Jan 18, 2011 1.869 1.881 1.857 1.878 1,509,518 +0.01(+0.30%)
Jan 14, 2011 1.827 1.875 1.813 1.872 2,131,454 +0.06(+3.24%)
Jan 13, 2011 1.811 1.820 1.791 1.813 930,286 +0.00(+0.18%)
Jan 12, 2011 1.780 1.810 1.759 1.810 1,237,715 +0.05(+3.03%)
Jan 11, 2011 1.743 1.761 1.725 1.757 1,671,461 +0.03(+1.62%)
Jan 10, 2011 1.686 1.737 1.683 1.729 1,094,192 +0.03(+1.53%)
Jan 07, 2011 1.712 1.718 1.649 1.703 963,319 -0.00(-0.05%)
Jan 06, 2011 1.671 1.710 1.666 1.704 824,594 +0.03(+1.83%)
Jan 05, 2011 1.658 1.680 1.641 1.673 1,766,077 +0.01(+0.42%)
Jan 04, 2011 1.672 1.687 1.644 1.666 1,443,452 +0.01(+0.67%)
Jan 03, 2011 1.656 1.688 1.643 1.655 2,026,344 +0.01(+0.73%)
Dec 31, 2010 1.653 1.653 1.630 1.643 489,827 -0.00(-0.30%)
Dec 30, 2010 1.634 1.655 1.631 1.648 799,147 +0.01(+0.63%)
Dec 29, 2010 1.630 1.648 1.629 1.638 816,427 +0.00(+0.30%)
Dec 28, 2010 1.641 1.641 1.621 1.633 1,150,903 -0.01(-0.40%)
Dec 27, 2010 1.620 1.643 1.598 1.639 1,252,644 +0.01(+0.35%)
Dec 23, 2010 1.636 1.640 1.625 1.634 1,644,681 -0.01(-0.57%)
Dec 22, 2010 1.643 1.644 1.618 1.643 1,292,124 -0.01(-0.62%)
Dec 21, 2010 1.646 1.664 1.646 1.653 1,389,406 +0.02(+0.93%)
Dec 20, 2010 1.672 1.672 1.631 1.638 1,718,987 -0.01(-0.82%)
Dec 17, 2010 1.646 1.664 1.638 1.652 1,631,666 +0.01(+0.76%)
Dec 16, 2010 1.629 1.645 1.621 1.639 1,500,987 +0.01(+0.86%)
Dec 15, 2010 1.644 1.660 1.618 1.625 2,364,141 -0.03(-2.04%)
Dec 14, 2010 1.665 1.680 1.647 1.659 2,584,419 -0.01(-0.80%)
Dec 13, 2010 1.737 1.737 1.671 1.673 3,535,911 -0.04(-2.33%)
Dec 10, 2010 1.718 1.725 1.701 1.712 1,233,619 +0.00(+0.05%)
Dec 09, 2010 1.724 1.733 1.705 1.712 2,125,153 +0.00(+0.15%)
Dec 08, 2010 1.672 1.712 1.671 1.709 1,486,131 +0.03(+2.02%)
Dec 07, 2010 1.703 1.719 1.675 1.675 3,033,869 +0.00(+0.20%)
Dec 06, 2010 1.679 1.680 1.647 1.672 1,965,319 -0.00(-0.17%)
Dec 03, 2010 1.636 1.681 1.636 1.675 3,397,017 +0.02(+1.20%)
Dec 02, 2010 1.610 1.659 1.608 1.655 3,004,641 +0.05(+3.08%)
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.