Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

111.75 -2.40 (-2.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 11.68 11.68 11.68 0 +0.14(+1.23%)
Aug 30, 2018 11.61 11.73 11.50 11.54 79,314 -0.17(-1.42%)
Aug 29, 2018 11.54 11.75 11.54 11.70 71,352 +0.07(+0.58%)
Aug 28, 2018 11.66 11.71 11.46 11.64 65,982 +0.07(+0.57%)
Aug 27, 2018 11.26 11.67 11.26 11.57 82,539 +0.34(+3.04%)
Aug 24, 2018 10.99 11.23 10.99 11.23 107,236 +0.31(+2.81%)
Aug 23, 2018 10.86 11.06 10.86 10.92 66,788 +0.01(+0.11%)
Aug 22, 2018 10.71 10.92 10.65 10.91 47,816 +0.08(+0.78%)
Aug 21, 2018 10.42 10.86 10.42 10.82 133,231 +0.44(+4.25%)
Aug 20, 2018 10.41 10.52 10.15 10.38 122,938 -0.05(-0.45%)
Aug 17, 2018 10.42 10.50 10.19 10.43 198,347 -0.24(-2.28%)
Aug 16, 2018 10.84 10.84 10.62 10.67 76,855 -0.04(-0.42%)
Aug 15, 2018 10.87 10.91 10.52 10.72 180,774 -0.31(-2.77%)
Aug 14, 2018 11.07 11.13 11.00 11.02 52,102 -0.02(-0.18%)
Aug 13, 2018 11.07 11.28 11.03 11.04 58,963 -0.01(-0.09%)
Aug 10, 2018 11.12 11.16 10.96 11.05 115,702 -0.51(-4.42%)
Aug 09, 2018 11.76 11.76 11.56 11.56 62,628 -0.20(-1.67%)
Aug 08, 2018 11.68 11.80 11.63 11.76 45,321 +0.08(+0.68%)
Aug 07, 2018 11.48 11.69 11.48 11.68 98,500 +0.21(+1.79%)
Aug 06, 2018 11.28 11.47 11.20 11.47 128,413 +0.12(+1.03%)
Aug 03, 2018 11.33 11.37 11.26 11.36 54,424 +0.06(+0.55%)
Aug 02, 2018 10.84 11.32 10.79 11.30 62,898 +0.26(+2.36%)
Aug 01, 2018 11.11 11.19 11.00 11.04 58,330 -0.02(-0.18%)
Jul 31, 2018 11.03 11.25 11.03 11.06 151,562 +0.17(+1.53%)
Jul 30, 2018 11.12 11.12 10.79 10.89 116,113 -0.23(-2.03%)
Jul 27, 2018 11.46 11.46 11.02 11.12 64,099 -0.48(-4.11%)
Jul 26, 2018 11.35 11.66 11.35 11.59 74,742 +0.29(+2.60%)
Jul 25, 2018 11.20 11.30 10.87 11.30 94,867 +0.14(+1.26%)
Jul 24, 2018 11.44 11.63 11.14 11.16 82,088 -0.15(-1.36%)
Jul 23, 2018 11.06 11.34 10.89 11.31 80,274 +0.03(+0.31%)
Jul 20, 2018 11.35 11.36 11.27 11.28 29,873 -0.11(-0.96%)
Jul 19, 2018 11.33 11.44 11.22 11.39 51,558 -0.06(-0.54%)
Jul 18, 2018 11.38 11.47 11.33 11.45 83,237 +0.07(+0.59%)
Jul 17, 2018 10.89 11.38 10.86 11.38 60,576 +0.26(+2.36%)
Jul 16, 2018 11.14 11.26 11.11 11.12 40,225 -0.06(-0.53%)
Jul 13, 2018 11.27 11.31 11.14 11.18 114,484 -0.11(-0.97%)
Jul 12, 2018 11.04 11.32 10.95 11.29 202,975 +0.13(+1.20%)
Jul 11, 2018 11.34 11.46 11.15 11.15 99,564 -0.55(-4.73%)
Jul 10, 2018 11.51 11.75 11.50 11.71 120,044 +0.25(+2.14%)
Jul 09, 2018 11.47 11.47 11.19 11.46 102,051 +0.15(+1.29%)
Jul 06, 2018 11.11 11.35 10.95 11.31 124,357 +0.27(+2.47%)
Jul 05, 2018 10.65 11.05 10.65 11.04 91,461 +0.56(+5.30%)
Jul 03, 2018 10.49 10.49 10.49 0 -0.41(-3.80%)
Jul 02, 2018 10.48 10.90 10.38 10.90 122,584 +0.16(+1.45%)
Jun 29, 2018 10.87 10.93 10.74 10.74 101,947 +0.04(+0.35%)
Jun 28, 2018 10.47 10.73 10.47 10.71 87,325 +0.20(+1.86%)
Jun 27, 2018 11.14 11.17 10.51 10.51 87,913 -0.54(-4.89%)
Jun 26, 2018 11.08 11.16 11.01 11.05 79,012 +0.02(+0.20%)
Jun 25, 2018 11.44 11.44 10.75 11.03 232,501 -0.75(-6.40%)
Jun 22, 2018 12.11 12.11 11.78 11.78 43,930 -0.21(-1.76%)
Jun 21, 2018 12.52 12.57 11.98 11.99 164,297 -0.33(-2.70%)
Jun 20, 2018 12.23 12.42 12.21 12.33 86,208 +0.12(+0.95%)
Jun 19, 2018 12.03 12.21 11.82 12.21 226,265 -0.19(-1.54%)
Jun 18, 2018 12.53 12.53 12.18 12.40 360,509 -0.38(-2.95%)
Jun 15, 2018 12.82 12.83 12.78 84,522 -0.05(-0.43%)
Jun 14, 2018 12.73 12.97 12.71 12.83 77,538 +0.18(+1.39%)
Jun 13, 2018 12.79 12.94 12.65 12.66 114,618 -0.05(-0.37%)
Jun 12, 2018 12.69 12.72 12.51 12.70 87,175 +0.09(+0.69%)
Jun 11, 2018 12.67 12.75 12.53 12.62 83,929 -0.10(-0.78%)
Jun 08, 2018 12.68 12.75 12.56 12.72 73,736 -0.23(-1.76%)
Jun 07, 2018 13.20 13.20 12.77 12.94 111,570 -0.24(-1.84%)
Jun 06, 2018 13.19 13.19 117,675 +0.17(+1.28%)
Jun 05, 2018 13.09 13.09 12.89 13.02 93,461 +0.08(+0.63%)
Jun 04, 2018 12.84 12.97 12.74 12.94 166,133 +0.17(+1.32%)
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.