Skip to main content

Ultra Semiconductors 2X ETF (NY: USD )

98.31 -0.67 (-0.68%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 2.814 2.827 2.773 2.773 673,502 -0.03(-1.05%)
Dec 28, 2007 2.858 2.858 2.792 2.802 471,195 -0.03(-0.95%)
Dec 27, 2007 2.931 2.931 2.829 2.829 335,470 -0.12(-3.96%)
Dec 26, 2007 2.929 2.952 2.917 2.946 184,380 -0.01(-0.40%)
Dec 24, 2007 2.891 2.957 2.891 2.957 176,698 +0.08(+2.91%)
Dec 21, 2007 2.856 2.887 2.841 2.874 509,608 +0.07(+2.55%)
Dec 20, 2007 2.784 2.803 2.724 2.802 432,782 -0.07(-2.39%)
Dec 19, 2007 2.820 2.894 2.820 2.871 409,735 +0.04(+1.30%)
Dec 18, 2007 2.845 2.870 2.772 2.834 7,114,029 +0.02(+0.81%)
Dec 17, 2007 2.902 2.902 2.811 2.811 732,401 -0.12(-4.01%)
Dec 14, 2007 2.972 2.987 2.927 2.929 361,079 -0.10(-3.29%)
Dec 13, 2007 3.071 3.072 2.964 3.028 558,264 -0.04(-1.40%)
Dec 12, 2007 3.059 3.135 3.003 3.071 569,276 +0.05(+1.55%)
Dec 11, 2007 3.161 3.186 2.999 3.024 1,451,999 -0.12(-3.75%)
Dec 10, 2007 3.074 3.159 3.071 3.142 5,006,453 +0.05(+1.64%)
Dec 07, 2007 3.095 3.117 3.063 3.092 1,413,586 -0.02(-0.78%)
Dec 06, 2007 3.006 3.117 3.006 3.116 1,029,460 +0.12(+4.14%)
Dec 05, 2007 2.958 3.036 2.949 2.992 1,697,840 +0.16(+5.68%)
Dec 04, 2007 2.815 2.870 2.797 2.831 427,661 -0.03(-1.00%)
Dec 03, 2007 2.897 2.924 2.860 2.860 353,396 -0.00(-0.14%)
Nov 30, 2007 2.999 3.010 2.847 2.864 729,841 -0.07(-2.36%)
Nov 29, 2007 2.924 2.947 2.883 2.933 393,089 +0.04(+1.24%)
Nov 28, 2007 2.801 2.937 2.776 2.897 2,491,703 +0.20(+7.43%)
Nov 27, 2007 2.641 2.698 2.590 2.696 522,412 +0.10(+3.91%)
Nov 26, 2007 2.630 2.759 2.589 2.595 463,513 -0.12(-4.28%)
Nov 23, 2007 2.677 2.730 2.643 2.711 215,111 +0.04(+1.61%)
Nov 21, 2007 2.674 2.761 2.585 2.668 1,884,782 -0.08(-2.78%)
Nov 20, 2007 2.815 2.858 2.662 2.744 1,533,946 -0.05(-1.65%)
Nov 19, 2007 2.851 2.897 2.777 2.790 1,649,184 -0.11(-3.94%)
Nov 16, 2007 2.926 2.926 2.845 2.905 1,011,534 +0.01(+0.51%)
Nov 15, 2007 2.917 2.968 2.847 2.890 307,301 -0.03(-1.15%)
Nov 14, 2007 3.031 3.031 2.924 2.924 468,634 -0.07(-2.35%)
Nov 13, 2007 2.886 2.996 2.886 2.994 212,550 +0.15(+5.17%)
Nov 12, 2007 2.929 2.978 2.847 2.847 863,005 -0.10(-3.43%)
Nov 09, 2007 2.988 3.037 2.948 2.948 1,749,057 -0.11(-3.69%)
Nov 08, 2007 3.182 3.182 2.940 3.061 2,309,882 -0.10(-3.23%)
Nov 07, 2007 3.263 3.305 3.157 3.163 443,026 -0.15(-4.39%)
Nov 06, 2007 3.242 3.318 3.238 3.308 916,782 +0.11(+3.43%)
Nov 05, 2007 3.165 3.242 3.159 3.199 437,904 -0.01(-0.36%)
Nov 02, 2007 3.200 3.216 3.144 3.210 368,761 +0.05(+1.50%)
Nov 01, 2007 3.227 3.261 3.163 3.163 437,904 -0.11(-3.48%)
Oct 31, 2007 3.215 3.286 3.186 3.277 1,121,650 +0.09(+2.96%)
Oct 30, 2007 3.153 3.207 3.152 3.183 1,605,650 +0.01(+0.43%)
Oct 29, 2007 3.221 3.243 3.124 3.169 701,671 +0.07(+2.41%)
Oct 26, 2007 3.136 3.152 3.047 3.094 1,352,126 +0.00(+0.04%)
Oct 25, 2007 3.197 3.197 3.004 3.093 1,989,777 -0.11(-3.53%)
Oct 24, 2007 3.243 3.265 3.074 3.206 4,184,422 -0.19(-5.62%)
Oct 23, 2007 3.382 3.397 3.284 3.397 955,195 -0.02(-0.54%)
Oct 22, 2007 3.280 3.420 3.280 3.416 1,864,295 +0.09(+2.56%)
Oct 19, 2007 3.502 3.502 3.328 3.331 1,464,803 -0.21(-6.03%)
Oct 18, 2007 3.512 3.555 3.459 3.544 389,248 +0.01(+0.41%)
Oct 17, 2007 3.564 3.564 3.463 3.530 1,272,740 +0.17(+5.13%)
Oct 16, 2007 3.361 3.422 3.340 3.357 693,989 -0.05(-1.38%)
Oct 15, 2007 3.412 3.434 3.367 3.404 583,872 +0.04(+1.24%)
Oct 12, 2007 3.359 3.397 3.352 3.363 501,925 +0.04(+1.35%)
Oct 11, 2007 3.475 3.504 3.267 3.318 1,062,751 -0.14(-4.13%)
Oct 10, 2007 3.461 3.470 3.407 3.461 338,031 -0.01(-0.23%)
Oct 09, 2007 3.491 3.491 3.397 3.468 1,067,872 -0.02(-0.64%)
Oct 08, 2007 3.459 3.514 3.459 3.491 760,571 +0.01(+0.26%)
Oct 05, 2007 3.480 3.514 3.428 3.482 2,563,406 +0.07(+1.93%)
Oct 04, 2007 3.424 3.424 3.368 3.416 355,957 -0.01(-0.32%)
Oct 03, 2007 3.563 3.563 3.385 3.427 906,539 -0.14(-3.88%)
Oct 02, 2007 3.589 3.600 3.534 3.565 1,190,793 -0.00(-0.02%)
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.