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 (%)
Jul 31, 2013 1.677 1.703 1.677 1.685 128,712 +0.01(+0.70%)
Jul 30, 2013 1.646 1.674 1.646 1.674 51,788 +0.03(+1.88%)
Jul 29, 2013 1.658 1.661 1.641 1.643 39,156 -0.01(-0.88%)
Jul 26, 2013 1.674 1.674 1.637 1.657 72,301 -0.02(-0.99%)
Jul 25, 2013 1.635 1.676 1.587 1.674 289,508 +0.02(+1.17%)
Jul 24, 2013 1.672 1.672 1.654 1.655 215,287 -0.04(-2.20%)
Jul 23, 2013 1.706 1.729 1.692 1.692 100,393 +0.00(+0.12%)
Jul 22, 2013 1.704 1.704 1.690 1.690 42,643 -0.01(-0.84%)
Jul 19, 2013 1.691 1.704 1.671 1.704 162,463 -0.01(-0.44%)
Jul 18, 2013 1.738 1.738 1.712 1.712 165,595 -0.05(-2.83%)
Jul 17, 2013 1.762 1.762 1.762 1.762 10,105 +0.00(+0.11%)
Jul 16, 2013 1.741 1.762 1.716 1.760 84,578 +0.02(+1.23%)
Jul 15, 2013 1.739 1.739 1.735 1.738 27,788 +0.00(+0.02%)
Jul 12, 2013 1.745 1.745 1.724 1.738 143,061 +0.01(+0.57%)
Jul 11, 2013 1.702 1.728 1.686 1.728 977,028 +0.08(+4.70%)
Jul 10, 2013 1.606 1.657 1.606 1.650 126,110 +0.03(+1.71%)
Jul 09, 2013 1.633 1.637 1.621 1.623 30,315 +0.02(+1.49%)
Jul 08, 2013 1.674 1.706 1.588 1.599 334,324 -0.08(-4.67%)
Jul 05, 2013 1.646 1.681 1.639 1.677 234,865 +0.04(+2.42%)
Jul 03, 2013 1.602 1.649 1.602 1.638 62,019 +0.02(+1.42%)
Jul 02, 2013 1.652 1.652 1.615 1.615 189,822 -0.01(-0.61%)
Jul 01, 2013 1.647 1.665 1.625 1.625 82,734 -0.03(-1.91%)
Jun 28, 2013 1.611 1.663 1.601 1.656 150,059 +0.03(+2.07%)
Jun 26, 2013 1.619 1.631 1.605 1.623 179,237 +0.02(+1.18%)
Jun 25, 2013 1.602 1.607 1.568 1.604 556,618 +0.05(+3.49%)
Jun 24, 2013 1.566 1.600 1.531 1.549 821,313 -0.06(-3.99%)
Jun 21, 2013 1.610 1.633 1.597 1.614 584,682 +0.00(+0.10%)
Jun 20, 2013 1.668 1.668 1.598 1.612 527,492 -0.10(-6.03%)
Jun 19, 2013 1.778 1.778 1.715 1.716 247,310 -0.04(-2.27%)
Jun 18, 2013 1.719 1.767 1.719 1.756 447,957 +0.05(+2.94%)
Jun 17, 2013 1.729 1.731 1.701 1.706 285,318 +0.04(+2.54%)
Jun 14, 2013 1.687 1.693 1.657 1.663 174,885 -0.01(-0.75%)
Jun 13, 2013 1.600 1.676 1.598 1.676 242,982 +0.06(+3.84%)
Jun 12, 2013 1.666 1.666 1.605 1.614 402,635 -0.03(-1.94%)
Jun 11, 2013 1.690 1.699 1.646 1.646 209,605 -0.07(-4.21%)
Jun 10, 2013 1.728 1.728 1.691 1.718 695,115 +0.03(+1.92%)
Jun 07, 2013 1.642 1.696 1.642 1.686 437,758 +0.03(+1.91%)
Jun 06, 2013 1.671 1.689 1.623 1.654 388,185 -0.02(-1.02%)
Jun 05, 2013 1.740 1.740 1.664 1.671 374,394 -0.07(-3.82%)
Jun 04, 2013 1.735 1.787 1.725 1.738 640,582 +0.02(+1.31%)
Jun 03, 2013 1.716 1.739 1.685 1.715 464,329 +0.04(+2.14%)
May 31, 2013 1.714 1.719 1.676 1.679 165,522 -0.02(-1.12%)
May 30, 2013 1.683 1.715 1.683 1.698 278,435 +0.04(+2.33%)
May 29, 2013 1.621 1.670 1.621 1.659 208,719 +0.01(+0.67%)
May 28, 2013 1.645 1.677 1.644 1.648 220,435 +0.02(+1.43%)
May 24, 2013 1.617 1.625 1.595 1.625 244,324 -0.01(-0.58%)
May 23, 2013 1.596 1.634 1.567 1.634 527,340 +0.00(+0.15%)
May 22, 2013 1.691 1.711 1.618 1.632 913,602 -0.04(-2.55%)
May 21, 2013 1.679 1.683 1.675 1.675 43,019 -0.00(-0.28%)
May 20, 2013 1.685 1.687 1.675 1.679 119,897 -0.01(-0.35%)
May 17, 2013 1.649 1.685 1.649 1.685 282,257 +0.04(+2.30%)
May 16, 2013 1.679 1.693 1.646 1.647 281,371 -0.02(-1.49%)
May 15, 2013 1.638 1.677 1.638 1.672 252,953 +0.04(+2.15%)
May 13, 2013 1.680 1.680 1.630 1.637 258,014 -0.03(-2.08%)
May 10, 2013 1.656 1.672 1.628 1.672 158,310 +0.02(+1.51%)
May 09, 2013 1.635 1.664 1.635 1.647 341,168 +0.01(+0.51%)
May 08, 2013 1.615 1.640 1.607 1.639 314,647 +0.02(+1.39%)
May 07, 2013 1.614 1.620 1.600 1.616 457,522 +0.01(+0.66%)
May 06, 2013 1.596 1.616 1.596 1.606 832,498 +0.02(+1.15%)
May 03, 2013 1.581 1.604 1.558 1.587 382,264 +0.03(+1.88%)
May 02, 2013 1.530 1.559 1.530 1.558 231,418 +0.04(+2.31%)
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.