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 (%)
Jul 31, 2009 1.020 1.046 1.015 1.029 5,907,103 +0.01(+0.50%)
Jul 30, 2009 1.059 1.079 1.020 1.024 13,807,619 -0.00(-0.38%)
Jul 29, 2009 1.011 1.030 1.002 1.028 21,567,366 -0.00(-0.26%)
Jul 28, 2009 1.012 1.039 0.9958 1.031 7,622,357 +0.01(+0.96%)
Jul 27, 2009 1.023 1.031 0.9930 1.021 4,994,366 +0.00(+0.20%)
Jul 24, 2009 0.9985 1.022 0.9719 1.019 13,678,706 -0.01(-1.33%)
Jul 23, 2009 0.9880 1.040 0.9782 1.032 21,683,424 +0.03(+3.12%)
Jul 22, 2009 0.9548 1.007 0.9540 1.001 17,054,926 +0.04(+4.23%)
Jul 21, 2009 0.9762 0.9809 0.9226 0.9606 14,945,890 -0.01(-1.01%)
Jul 20, 2009 0.9673 0.9723 0.9388 0.9704 16,784,398 +0.02(+1.89%)
Jul 17, 2009 0.9302 0.9524 0.8994 0.9524 12,052,902 +0.03(+2.82%)
Jul 16, 2009 0.8782 0.9309 0.8716 0.9263 12,547,632 +0.04(+4.54%)
Jul 15, 2009 0.8653 0.8894 0.8607 0.8860 24,677,180 +0.09(+11.12%)
Jul 14, 2009 0.7798 0.7993 0.7720 0.7974 28,021,696 +0.03(+3.52%)
Jul 13, 2009 0.7388 0.7716 0.7388 0.7703 12,918,519 +0.04(+5.09%)
Jul 10, 2009 0.7189 0.7470 0.7138 0.7330 9,034,792 +0.01(+0.97%)
Jul 09, 2009 0.7158 0.7443 0.7154 0.7259 7,212,647 +0.02(+2.93%)
Jul 08, 2009 0.7228 0.7328 0.6861 0.7052 10,875,502 -0.02(-2.64%)
Jul 07, 2009 0.7704 0.7810 0.7224 0.7244 8,714,789 -0.04(-4.82%)
Jul 06, 2009 0.7779 0.7876 0.7404 0.7611 8,544,492 -0.02(-2.31%)
Jul 02, 2009 0.7790 0.7896 0.7677 0.7790 14,358,278 -0.02(-2.78%)
Jul 01, 2009 0.7837 0.8239 0.7786 0.8013 12,577,440 +0.03(+4.16%)
Jun 30, 2009 0.7650 0.7908 0.7505 0.7693 6,193,815 +0.00(+0.51%)
Jun 29, 2009 0.7681 0.7849 0.7595 0.7654 4,728,217 +0.00(+0.15%)
Jun 26, 2009 0.7611 0.7814 0.7529 0.7642 8,117,753 -0.00(-0.20%)
Jun 25, 2009 0.7533 0.7677 0.7490 0.7658 10,225,380 +0.03(+3.48%)
Jun 24, 2009 0.7224 0.7560 0.7224 0.7400 7,282,123 +0.03(+3.84%)
Jun 23, 2009 0.7205 0.7263 0.6912 0.7127 10,076,365 -0.00(-0.65%)
Jun 22, 2009 0.7423 0.7715 0.7166 0.7173 10,101,973 -0.05(-5.99%)
Jun 19, 2009 0.7615 0.7767 0.7533 0.7630 6,212,970 +0.02(+2.25%)
Jun 18, 2009 0.7732 0.7771 0.7458 0.7462 19,882,252 -0.03(-3.44%)
Jun 17, 2009 0.7630 0.7868 0.7345 0.7728 21,271,024 +0.02(+2.97%)
Jun 16, 2009 0.7779 0.7915 0.7443 0.7505 17,433,880 -0.03(-3.42%)
Jun 15, 2009 0.7728 0.7865 0.7462 0.7771 14,857,284 -0.02(-2.26%)
Jun 12, 2009 0.8075 0.8075 0.7697 0.7951 14,726,579 -0.01(-1.78%)
Jun 11, 2009 0.8251 0.8396 0.8048 0.8095 16,866,140 -0.01(-1.38%)
Jun 10, 2009 0.8341 0.8341 0.7888 0.8208 18,015,294 +0.01(+0.91%)
Jun 09, 2009 0.7865 0.8310 0.7814 0.8134 22,094,490 +0.06(+8.26%)
Jun 08, 2009 0.7326 0.7648 0.7232 0.7513 17,819,440 +0.00(+0.47%)
Jun 05, 2009 0.7810 0.7933 0.7376 0.7478 11,519,785 -0.02(-2.94%)
Jun 04, 2009 0.7622 0.7798 0.7517 0.7704 13,016,856 +0.02(+2.76%)
Jun 03, 2009 0.7619 0.7619 0.7298 0.7498 13,390,611 -0.03(-3.32%)
Jun 02, 2009 0.7931 0.8173 0.7626 0.7755 20,322,026 -0.04(-4.61%)
Jun 01, 2009 0.7560 0.8216 0.7560 0.8130 22,451,574 +0.07(+10.16%)
May 29, 2009 0.7412 0.7435 0.7041 0.7380 20,713,760 +0.01(+0.96%)
May 28, 2009 0.7224 0.7345 0.6834 0.7310 27,998,674 +0.02(+3.20%)
May 27, 2009 0.7170 0.7439 0.6963 0.7084 23,978,070 +0.01(+1.00%)
May 26, 2009 0.6365 0.7017 0.6248 0.7013 24,506,014 +0.05(+7.29%)
May 22, 2009 0.6677 0.6744 0.6400 0.6537 14,205,395 -0.00(-0.48%)
May 21, 2009 0.6677 0.7072 0.6396 0.6568 17,228,678 -0.03(-4.00%)
May 20, 2009 0.6923 0.7322 0.6810 0.6841 27,287,988 +0.00(+0.17%)
May 19, 2009 0.6580 0.7029 0.6471 0.6830 32,478,464 +0.02(+3.55%)
May 18, 2009 0.6463 0.6619 0.6303 0.6595 14,535,591 +0.03(+5.17%)
May 15, 2009 0.6365 0.6513 0.6181 0.6271 12,992,707 -0.01(-1.71%)
May 14, 2009 0.6060 0.6521 0.5994 0.6381 19,518,946 +0.03(+5.01%)
May 13, 2009 0.6252 0.6357 0.6037 0.6076 18,206,384 -0.02(-3.59%)
May 12, 2009 0.6564 0.6681 0.6092 0.6303 24,904,584 -0.02(-3.76%)
May 11, 2009 0.6326 0.6785 0.6248 0.6549 24,118,070 +0.00(+0.42%)
May 08, 2009 0.7017 0.7111 0.6365 0.6521 23,192,940 -0.04(-5.65%)
May 07, 2009 0.7783 0.7822 0.6705 0.6912 25,810,816 -0.07(-8.63%)
May 06, 2009 0.7681 0.7693 0.7248 0.7565 12,986,919 +0.00(+0.58%)
May 05, 2009 0.7740 0.7841 0.7255 0.7521 11,514,151 -0.02(-2.78%)
May 04, 2009 0.7291 0.7740 0.7275 0.7736 19,249,494 +0.07(+9.93%)
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.