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: 4:10 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 (%)
Dec 31, 2009 1.403 1.380 1.380 1.380 3,999,355 -0.02(-1.14%)
Dec 30, 2009 1.337 1.396 1.330 1.396 5,228,490 +0.04(+2.78%)
Dec 29, 2009 1.350 1.368 1.341 1.358 3,019,440 -0.00(-0.33%)
Dec 28, 2009 1.369 1.398 1.345 1.362 4,165,970 -0.02(-1.52%)
Dec 24, 2009 1.357 1.383 1.356 1.383 2,990,814 +0.04(+2.73%)
Dec 23, 2009 1.335 1.361 1.333 1.347 3,907,612 +0.01(+0.47%)
Dec 22, 2009 1.343 1.358 1.335 1.340 6,260,619 +0.00(+0.37%)
Dec 21, 2009 1.293 1.338 1.293 1.335 7,572,116 +0.06(+4.79%)
Dec 18, 2009 1.250 1.277 1.236 1.274 3,440,628 +0.04(+3.66%)
Dec 17, 2009 1.257 1.262 1.227 1.229 4,358,349 -0.04(-3.15%)
Dec 16, 2009 1.254 1.290 1.254 1.269 3,823,060 +0.02(+1.22%)
Dec 15, 2009 1.266 1.285 1.246 1.254 2,337,206 -0.02(-1.49%)
Dec 14, 2009 1.271 1.277 1.268 1.273 3,214,955 +0.03(+2.22%)
Dec 11, 2009 1.279 1.279 1.232 1.245 3,660,411 -0.02(-1.60%)
Dec 10, 2009 1.272 1.288 1.256 1.266 3,568,421 -0.00(-0.16%)
Dec 09, 2009 1.238 1.268 1.231 1.268 3,457,863 +0.01(+0.69%)
Dec 08, 2009 1.269 1.275 1.238 1.259 6,511,526 -0.02(-1.58%)
Dec 07, 2009 1.252 1.303 1.252 1.279 7,507,420 +0.00(+0.26%)
Dec 04, 2009 1.258 1.290 1.229 1.276 16,389,556 +0.06(+4.78%)
Dec 03, 2009 1.201 1.245 1.197 1.218 9,012,836 +0.02(+2.04%)
Dec 02, 2009 1.174 1.211 1.172 1.193 5,194,381 +0.03(+2.30%)
Dec 01, 2009 1.124 1.173 1.124 1.167 5,327,458 +0.06(+5.72%)
Nov 30, 2009 1.104 1.105 1.073 1.104 3,159,470 +0.01(+0.49%)
Nov 27, 2009 1.066 1.111 1.057 1.098 3,578,916 -0.03(-2.42%)
Nov 25, 2009 1.127 1.134 1.122 1.125 2,317,814 +0.01(+0.55%)
Nov 24, 2009 1.113 1.129 1.102 1.119 7,503,833 +0.01(+0.82%)
Nov 23, 2009 1.114 1.130 1.103 1.110 4,639,507 +0.02(+1.93%)
Nov 20, 2009 1.080 1.092 1.073 1.089 7,581,449 -0.01(-1.01%)
Nov 19, 2009 1.151 1.151 1.069 1.100 15,070,108 -0.09(-7.27%)
Nov 18, 2009 1.207 1.208 1.174 1.186 6,254,341 -0.02(-1.81%)
Nov 17, 2009 1.190 1.210 1.179 1.208 6,425,741 +0.01(+0.58%)
Nov 16, 2009 1.167 1.210 1.167 1.201 8,854,477 +0.05(+4.52%)
Nov 13, 2009 1.137 1.163 1.125 1.149 7,628,983 +0.02(+1.53%)
Nov 12, 2009 1.153 1.187 1.120 1.132 12,381,157 -0.01(-1.29%)
Nov 11, 2009 1.138 1.166 1.134 1.147 19,439,656 +0.03(+3.00%)
Nov 10, 2009 1.105 1.135 1.095 1.113 9,789,651 +0.01(+0.75%)
Nov 09, 2009 1.055 1.112 1.055 1.105 10,929,215 +0.06(+5.85%)
Nov 06, 2009 1.022 1.068 1.015 1.044 7,697,194 +0.00(+0.32%)
Nov 05, 2009 1.014 1.054 1.007 1.041 10,075,778 +0.05(+4.91%)
Nov 04, 2009 0.9963 1.023 0.9880 0.9922 11,021,011 +0.02(+1.56%)
Nov 03, 2009 0.9641 0.9781 0.9468 0.9769 11,901,087 -0.04(-3.82%)
Nov 02, 2009 1.002 1.024 0.9765 1.016 16,938,782 +0.01(+1.28%)
Oct 30, 2009 1.057 1.058 0.9918 1.003 16,897,478 -0.06(-5.30%)
Oct 29, 2009 1.040 1.066 1.033 1.059 14,909,737 +0.04(+4.02%)
Oct 28, 2009 1.069 1.094 1.013 1.018 19,263,698 -0.06(-5.92%)
Oct 27, 2009 1.129 1.151 1.078 1.082 16,864,342 -0.04(-3.57%)
Oct 26, 2009 1.115 1.160 1.097 1.122 17,102,764 +0.00(+0.29%)
Oct 23, 2009 1.125 1.127 1.109 1.119 9,971,910 -0.05(-4.30%)
Oct 22, 2009 1.149 1.180 1.114 1.169 12,405,276 +0.02(+1.76%)
Oct 21, 2009 1.183 1.214 1.137 1.149 13,737,231 -0.04(-3.13%)
Oct 20, 2009 1.183 1.198 1.179 1.186 10,510,883 -0.02(-1.34%)
Oct 19, 2009 1.176 1.210 1.158 1.202 10,163,502 +0.03(+2.82%)
Oct 16, 2009 1.198 1.203 1.143 1.169 17,504,952 -0.05(-4.29%)
Oct 15, 2009 1.260 1.264 1.213 1.222 10,351,215 -0.04(-3.08%)
Oct 14, 2009 1.289 1.289 1.242 1.260 14,410,033 +0.04(+3.17%)
Oct 13, 2009 1.232 1.244 1.211 1.222 12,027,910 -0.00(-0.30%)
Oct 12, 2009 1.237 1.254 1.206 1.225 9,041,924 +0.03(+2.73%)
Oct 09, 2009 1.106 1.200 1.106 1.193 11,258,949 +0.06(+5.59%)
Oct 08, 2009 1.146 1.148 1.099 1.130 8,345,125 -0.01(-0.55%)
Oct 07, 2009 1.135 1.149 1.117 1.136 4,137,475 -0.00(-0.25%)
Oct 06, 2009 1.108 1.154 1.108 1.139 14,159,223 +0.05(+4.31%)
Oct 05, 2009 1.066 1.101 1.057 1.092 8,068,549 +0.03(+2.92%)
Oct 02, 2009 1.038 1.094 1.038 1.061 9,914,122 -0.01(-0.81%)
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.