Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

99.63 +0.64 (+0.65%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.78 25.78 25.78 137,278 +0.24(+0.95%)
Dec 30, 2020 24.95 25.67 24.95 25.53 137,278 +0.74(+2.99%)
Dec 29, 2020 24.99 25.00 24.21 24.79 206,278 -0.02(-0.10%)
Dec 28, 2020 25.43 25.46 24.77 24.82 114,222 -0.07(-0.28%)
Dec 24, 2020 24.73 25.00 24.67 24.89 117,969 +0.27(+1.09%)
Dec 23, 2020 25.09 25.15 24.62 24.62 139,308 -0.42(-1.68%)
Dec 22, 2020 25.19 25.19 24.65 25.04 202,293 -0.07(-0.30%)
Dec 21, 2020 24.80 25.14 24.22 25.11 223,184 -0.35(-1.36%)
Dec 18, 2020 25.91 25.91 25.09 25.46 166,564 -0.38(-1.48%)
Dec 17, 2020 26.16 26.16 25.55 25.84 120,351 +0.06(+0.24%)
Dec 16, 2020 25.91 25.96 25.41 25.78 151,963 -0.01(-0.04%)
Dec 15, 2020 25.65 25.86 25.38 25.79 191,115 +0.67(+2.67%)
Dec 14, 2020 24.76 25.42 24.76 25.12 161,350 +0.66(+2.69%)
Dec 11, 2020 24.54 24.70 23.85 24.46 314,666 -0.42(-1.67%)
Dec 10, 2020 24.52 25.26 24.41 24.88 155,462 -0.02(-0.07%)
Dec 09, 2020 26.15 26.46 24.60 24.90 233,876 -1.40(-5.32%)
Dec 08, 2020 26.19 26.51 25.86 26.30 199,199 +0.11(+0.41%)
Dec 07, 2020 26.38 26.38 25.91 26.19 162,743 -0.03(-0.10%)
Dec 04, 2020 25.19 26.21 25.09 26.21 232,387 +1.26(+5.05%)
Dec 03, 2020 25.25 25.41 24.88 24.95 213,158 +0.01(+0.05%)
Dec 02, 2020 24.65 25.16 24.49 24.94 264,452 +0.26(+1.04%)
Dec 01, 2020 24.46 24.94 24.27 24.68 235,947 +0.54(+2.24%)
Nov 30, 2020 23.42 24.14 22.98 24.14 242,915 +0.78(+3.34%)
Nov 27, 2020 23.24 23.73 23.24 23.36 89,904 +0.43(+1.87%)
Nov 25, 2020 23.00 23.27 22.77 22.93 95,523 +0.01(+0.07%)
Nov 24, 2020 22.93 22.98 22.24 22.92 176,879 +0.26(+1.15%)
Nov 23, 2020 22.46 22.94 22.21 22.66 149,928 +0.48(+2.17%)
Nov 20, 2020 22.53 22.76 22.15 22.18 154,925 -0.35(-1.56%)
Nov 19, 2020 21.81 22.54 21.52 22.53 286,494 +0.63(+2.88%)
Nov 18, 2020 22.27 22.56 21.90 21.90 263,264 -0.30(-1.36%)
Nov 17, 2020 22.43 22.43 21.87 22.20 221,940 -0.32(-1.41%)
Nov 16, 2020 21.88 22.52 21.75 22.52 340,971 +0.97(+4.52%)
Nov 13, 2020 21.68 21.99 21.27 21.54 190,244 +0.26(+1.22%)
Nov 12, 2020 21.80 21.96 21.05 21.28 299,719 -0.47(-2.16%)
Nov 11, 2020 21.08 21.81 20.97 21.75 290,424 +1.41(+6.95%)
Nov 10, 2020 21.81 21.81 20.20 20.34 636,621 -1.45(-6.65%)
Nov 09, 2020 23.78 23.92 21.78 21.79 593,892 -0.89(-3.92%)
Nov 06, 2020 22.01 22.80 21.59 22.68 1,175,584 +0.74(+3.37%)
Nov 05, 2020 21.31 21.96 21.31 21.94 191,228 +1.78(+8.85%)
Nov 04, 2020 19.58 20.31 19.23 20.16 239,110 +1.39(+7.41%)
Nov 03, 2020 18.41 18.96 18.36 18.77 91,570 +0.67(+3.72%)
Nov 02, 2020 18.34 18.50 17.77 18.09 255,891 +0.08(+0.47%)
Oct 30, 2020 18.13 18.43 17.46 18.01 284,965 -0.56(-3.01%)
Oct 29, 2020 17.84 19.03 17.84 18.57 461,299 +0.77(+4.34%)
Oct 28, 2020 18.36 18.53 17.75 17.79 256,180 -1.35(-7.03%)
Oct 27, 2020 19.56 19.63 19.00 19.14 139,492 -0.14(-0.71%)
Oct 26, 2020 19.89 20.04 18.80 19.28 513,773 -0.95(-4.71%)
Oct 23, 2020 20.33 20.33 19.80 20.23 90,707 -0.34(-1.65%)
Oct 22, 2020 20.60 20.74 20.06 20.57 79,132 +0.00(+0.00%)
Oct 21, 2020 21.03 21.08 20.57 20.57 89,647 -0.47(-2.25%)
Oct 20, 2020 21.20 21.32 20.88 21.04 103,924 +0.04(+0.18%)
Oct 19, 2020 21.60 21.80 20.82 21.00 145,749 -0.30(-1.40%)
Oct 16, 2020 21.74 21.74 21.29 21.30 77,863 -0.16(-0.73%)
Oct 15, 2020 20.96 21.57 20.78 21.46 185,733 -0.12(-0.58%)
Oct 14, 2020 22.06 22.08 21.37 21.58 94,143 -0.29(-1.31%)
Oct 13, 2020 21.92 22.13 21.58 21.87 167,190 +0.09(+0.40%)
Oct 12, 2020 21.55 22.00 21.42 21.78 220,447 +0.72(+3.42%)
Oct 09, 2020 21.08 21.18 20.84 21.06 154,122 +0.38(+1.83%)
Oct 08, 2020 20.69 20.79 20.49 20.68 118,373 +0.31(+1.52%)
Oct 07, 2020 20.31 20.44 20.14 20.38 115,756 +0.76(+3.87%)
Oct 06, 2020 19.76 20.53 19.46 19.62 177,096 -0.08(-0.40%)
Oct 05, 2020 18.89 19.70 18.89 19.70 108,022 +1.22(+6.61%)
Oct 02, 2020 18.72 19.35 18.47 18.47 229,578 -1.23(-6.23%)
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.