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 (%)
Nov 30, 2017 10.32 10.50 10.24 10.34 195,972 +0.16(+1.60%)
Nov 29, 2017 11.02 11.02 9.966 10.18 626,828 -0.88(-7.92%)
Nov 28, 2017 11.16 11.16 10.95 11.05 210,890 -0.03(-0.27%)
Nov 27, 2017 11.16 11.18 11.04 11.08 176,976 -0.22(-1.91%)
Nov 24, 2017 11.21 11.31 11.21 11.30 55,257 +0.17(+1.53%)
Nov 22, 2017 11.37 11.37 11.09 11.13 259,239 -0.13(-1.20%)
Nov 21, 2017 11.23 11.29 11.11 11.26 156,165 +0.21(+1.86%)
Nov 20, 2017 10.91 11.11 10.91 11.06 222,167 +0.27(+2.47%)
Nov 17, 2017 11.07 11.07 10.78 10.79 225,688 -0.20(-1.78%)
Nov 16, 2017 10.78 11.07 10.78 10.99 223,957 +0.35(+3.32%)
Nov 15, 2017 10.74 10.75 10.48 10.63 178,319 -0.21(-1.97%)
Nov 14, 2017 10.88 10.88 10.67 10.85 172,051 -0.03(-0.27%)
Nov 13, 2017 10.76 10.89 10.72 10.88 230,539 +0.04(+0.36%)
Nov 10, 2017 10.73 10.84 10.67 10.84 167,793 +0.19(+1.74%)
Nov 09, 2017 10.93 10.99 10.41 10.65 651,341 -0.41(-3.68%)
Nov 08, 2017 11.07 11.11 10.95 11.06 304,732 +0.05(+0.49%)
Nov 07, 2017 11.07 11.08 10.91 11.01 277,799 -0.04(-0.34%)
Nov 06, 2017 11.04 11.09 10.79 11.04 637,935 +0.26(+2.38%)
Nov 03, 2017 10.59 10.83 10.35 10.79 1,429,749 +0.39(+3.73%)
Nov 02, 2017 10.29 10.40 10.24 10.40 62,771 +0.09(+0.92%)
Nov 01, 2017 10.40 10.42 10.11 10.30 179,638 +0.03(+0.31%)
Oct 31, 2017 10.15 10.33 10.12 10.27 167,260 +0.25(+2.46%)
Oct 30, 2017 9.994 9.983 10.03 143,134 +0.03(+0.31%)
Oct 27, 2017 9.689 10.02 9.598 9.994 148,869 +0.57(+6.10%)
Oct 26, 2017 9.339 9.448 9.306 9.420 115,003 +0.13(+1.37%)
Oct 25, 2017 9.486 9.496 9.143 9.292 180,291 -0.24(-2.51%)
Oct 24, 2017 9.477 9.537 9.421 9.532 89,062 +0.14(+1.46%)
Oct 23, 2017 9.353 9.496 9.323 9.395 111,422 +0.14(+1.52%)
Oct 20, 2017 9.296 9.350 9.254 9.254 48,893 +0.08(+0.86%)
Oct 19, 2017 9.091 9.177 8.908 9.175 49,510 -0.05(-0.52%)
Oct 18, 2017 9.172 9.225 8.983 9.223 93,152 +0.08(+0.88%)
Oct 17, 2017 9.091 9.159 9.077 9.142 48,506 -0.04(-0.41%)
Oct 16, 2017 9.164 9.190 9.060 9.179 126,002 +0.10(+1.06%)
Oct 13, 2017 8.996 9.112 8.996 9.083 50,962 +0.12(+1.34%)
Oct 12, 2017 9.075 9.075 8.963 8.963 73,261 -0.07(-0.78%)
Oct 11, 2017 8.937 9.159 8.918 9.034 98,839 +0.07(+0.83%)
Oct 10, 2017 8.982 8.982 8.786 8.959 62,517 +0.10(+1.12%)
Oct 09, 2017 8.696 8.862 8.696 8.860 40,278 +0.15(+1.75%)
Oct 06, 2017 8.628 8.723 8.612 8.708 42,904 +0.08(+0.97%)
Oct 05, 2017 8.677 8.677 8.547 8.624 34,845 +0.06(+0.69%)
Oct 04, 2017 8.496 8.566 8.451 8.566 232,366 +0.01(+0.14%)
Oct 03, 2017 8.514 8.562 8.513 8.554 34,023 +0.05(+0.55%)
Oct 02, 2017 8.430 8.563 8.430 8.507 139,565 +0.11(+1.32%)
Sep 29, 2017 8.267 8.396 8.239 8.396 103,412 +0.16(+1.90%)
Sep 28, 2017 8.047 8.240 8.047 8.240 49,994 +0.14(+1.71%)
Sep 27, 2017 7.907 8.108 7.907 8.101 109,910 +0.33(+4.20%)
Sep 26, 2017 7.853 7.924 7.762 7.775 69,800 +0.02(+0.22%)
Sep 25, 2017 8.035 8.035 7.694 7.757 144,925 -0.29(-3.59%)
Sep 22, 2017 7.874 8.047 7.874 8.047 38,862 +0.09(+1.08%)
Sep 21, 2017 8.043 8.043 7.860 7.961 45,626 -0.08(-1.04%)
Sep 20, 2017 8.336 8.336 7.860 8.045 83,013 -0.20(-2.44%)
Sep 19, 2017 8.217 8.299 8.217 8.246 42,553 +0.05(+0.57%)
Sep 18, 2017 8.070 8.313 8.070 8.199 98,996 +0.22(+2.76%)
Sep 15, 2017 7.852 8.009 7.852 7.979 82,964 +0.25(+3.24%)
Sep 14, 2017 7.658 7.782 7.653 7.729 47,102 +0.09(+1.15%)
Sep 13, 2017 7.605 7.658 7.588 7.641 48,493 +0.07(+0.89%)
Sep 12, 2017 7.580 7.640 7.562 7.573 52,559 +0.06(+0.75%)
Sep 11, 2017 7.343 7.554 7.343 7.517 61,585 +0.29(+3.97%)
Sep 08, 2017 7.356 7.356 7.230 7.230 30,236 -0.19(-2.62%)
Sep 07, 2017 7.485 7.485 7.403 7.424 53,962 -0.01(-0.09%)
Sep 06, 2017 7.418 7.467 7.357 7.431 62,383 +0.10(+1.34%)
Sep 05, 2017 7.463 7.518 7.273 7.333 129,777 -0.24(-3.17%)
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.