Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 3.005 3.016 2.950 2.950 30,016 -0.00(-0.17%)
Feb 26, 2016 2.937 2.965 2.929 2.954 431,371 +0.06(+2.03%)
Feb 25, 2016 2.878 2.896 2.878 2.896 18,542 +0.12(+4.44%)
Feb 24, 2016 2.747 2.773 2.726 2.773 11,207 -0.00(-0.12%)
Feb 23, 2016 2.820 2.820 2.761 2.776 121,568 -0.07(-2.40%)
Feb 22, 2016 2.908 2.908 2.844 2.844 24,957 +0.05(+1.62%)
Feb 19, 2016 2.793 2.793 2.793 2.799 12,587 -0.01(-0.41%)
Feb 18, 2016 2.791 2.811 2.791 2.811 19,801 +0.01(+0.43%)
Feb 17, 2016 2.719 2.811 2.719 2.799 214,136 +0.11(+4.00%)
Feb 16, 2016 2.601 2.691 2.601 2.691 35,560 +0.16(+6.20%)
Feb 12, 2016 2.495 2.534 2.534 2.534 36,310 +0.09(+3.54%)
Feb 11, 2016 2.433 2.479 2.319 2.447 243,524 -0.13(-5.22%)
Feb 09, 2016 2.509 2.591 2.491 2.582 2,154 +0.05(+1.86%)
Feb 08, 2016 2.566 2.576 2.489 2.535 242,144 -0.12(-4.69%)
Feb 05, 2016 2.677 2.683 2.659 2.660 82,715 -0.16(-5.53%)
Feb 04, 2016 2.802 2.827 2.798 2.815 30,743 +0.06(+2.23%)
Feb 03, 2016 2.719 2.767 2.627 2.754 131,275 -0.01(-0.21%)
Feb 02, 2016 2.888 2.888 2.760 2.760 85,669 -0.20(-6.86%)
Feb 01, 2016 2.959 3.002 2.937 2.963 119,026 -0.00(-0.12%)
Jan 29, 2016 2.768 2.966 2.768 2.966 74,848 +0.21(+7.62%)
Jan 28, 2016 2.791 2.823 2.745 2.756 61,026 +0.05(+1.81%)
Jan 27, 2016 2.784 2.836 2.707 2.707 176,155 -0.10(-3.63%)
Jan 26, 2016 2.754 2.809 2.754 2.809 48,220 +0.09(+3.36%)
Jan 25, 2016 2.764 2.799 2.718 2.718 71,604 -0.05(-1.66%)
Jan 22, 2016 2.803 2.871 2.760 2.764 225,199 +0.05(+1.71%)
Jan 21, 2016 2.671 2.788 2.671 2.717 85,983 +0.05(+2.01%)
Jan 20, 2016 2.562 2.664 2.513 2.664 101,597 +0.03(+1.26%)
Jan 19, 2016 2.756 2.756 2.586 2.631 174,315 +0.03(+1.00%)
Jan 15, 2016 2.673 2.605 2.605 2.605 137,980 -0.33(-11.10%)
Jan 14, 2016 2.813 2.930 2.802 2.930 65,819 +0.10(+3.40%)
Jan 13, 2016 3.075 3.075 2.833 2.833 251,367 -0.18(-5.91%)
Jan 12, 2016 2.999 3.011 2.988 3.011 35,511 +0.05(+1.53%)
Jan 11, 2016 2.962 3.004 2.916 2.966 111,933 +0.04(+1.47%)
Jan 08, 2016 3.057 3.057 2.923 2.923 198,837 -0.13(-4.11%)
Jan 07, 2016 3.166 3.166 3.020 3.048 156,329 -0.15(-4.75%)
Jan 06, 2016 3.325 3.325 3.190 3.200 243,572 -0.21(-6.04%)
Jan 05, 2016 3.459 3.470 3.406 3.406 63,204 -0.00(-0.06%)
Jan 04, 2016 3.477 3.477 3.362 3.408 149,382 -0.17(-4.76%)
Dec 31, 2015 3.677 3.578 3.578 3.578 3,185,663 -0.09(-2.38%)
Dec 30, 2015 3.747 3.747 3.665 3.665 3,149,134 -0.09(-2.51%)
Dec 29, 2015 3.719 3.781 3.719 3.760 212,078 +0.13(+3.48%)
Dec 28, 2015 3.633 3.633 3.633 3.633 19,220 -0.07(-1.87%)
Dec 24, 2015 3.638 3.702 3.702 3.702 19,365 +0.05(+1.26%)
Dec 23, 2015 3.668 3.668 3.656 3.656 22,270 +0.06(+1.60%)
Dec 22, 2015 3.644 3.644 3.587 3.599 75,405 +0.04(+1.02%)
Dec 21, 2015 3.544 3.563 3.510 3.563 101,631 +0.08(+2.43%)
Dec 18, 2015 3.540 3.556 3.478 3.478 39,849 -0.19(-5.07%)
Dec 17, 2015 3.730 3.730 3.639 3.664 41,616 -0.06(-1.67%)
Dec 16, 2015 3.583 3.726 3.583 3.726 48,201 +0.04(+1.07%)
Dec 15, 2015 3.616 3.687 3.583 3.687 122,476 +0.16(+4.47%)
Dec 14, 2015 3.604 3.604 3.464 3.529 67,230 -0.03(-0.88%)
Dec 11, 2015 3.639 3.639 3.561 3.561 164,431 -0.13(-3.44%)
Dec 10, 2015 3.687 3.687 3.687 3.687 6,052 +0.04(+1.19%)
Dec 09, 2015 3.623 3.644 3.623 3.644 16,777 -0.09(-2.30%)
Dec 08, 2015 3.675 3.730 3.661 3.730 180,579 -0.04(-0.93%)
Dec 07, 2015 3.810 3.810 3.759 3.765 65,898 -0.04(-0.97%)
Dec 04, 2015 3.764 3.836 3.764 3.802 199,051 +0.13(+3.42%)
Dec 03, 2015 3.741 3.741 3.676 3.676 27,889 -0.03(-0.90%)
Dec 02, 2015 3.807 3.812 3.710 3.710 93,255 -0.09(-2.27%)
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.