Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra Semiconductors 2X ETF (NY: USD )

114.15 +8.45 (+7.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Oct 30, 2009 1.057 1.058 0.9918 1.003 16,897,478 -0.06(-5.30%)
Oct 29, 2009 1.040 1.066 1.033 1.059 14,909,737 +0.04(+4.02%)
Oct 28, 2009 1.069 1.094 1.013 1.018 19,263,698 -0.06(-5.92%)
Oct 27, 2009 1.129 1.151 1.078 1.082 16,864,342 -0.04(-3.57%)
Oct 26, 2009 1.115 1.160 1.097 1.122 17,102,764 +0.00(+0.29%)
Oct 23, 2009 1.125 1.127 1.109 1.119 9,971,910 -0.05(-4.30%)
Oct 22, 2009 1.149 1.180 1.114 1.169 12,405,276 +0.02(+1.76%)
Oct 21, 2009 1.183 1.214 1.137 1.149 13,737,231 -0.04(-3.13%)
Oct 20, 2009 1.183 1.198 1.179 1.186 10,510,883 -0.02(-1.34%)
Oct 19, 2009 1.176 1.210 1.158 1.202 10,163,502 +0.03(+2.82%)
Oct 16, 2009 1.198 1.203 1.143 1.169 17,504,952 -0.05(-4.29%)
Oct 15, 2009 1.260 1.264 1.213 1.222 10,351,215 -0.04(-3.08%)
Oct 14, 2009 1.289 1.289 1.242 1.260 14,410,033 +0.04(+3.17%)
Oct 13, 2009 1.232 1.244 1.211 1.222 12,027,910 -0.00(-0.30%)
Oct 12, 2009 1.237 1.254 1.206 1.225 9,041,924 +0.03(+2.73%)
Oct 09, 2009 1.106 1.200 1.106 1.193 11,258,949 +0.06(+5.59%)
Oct 08, 2009 1.146 1.148 1.099 1.130 8,345,125 -0.01(-0.55%)
Oct 07, 2009 1.135 1.149 1.117 1.136 4,137,475 -0.00(-0.25%)
Oct 06, 2009 1.108 1.154 1.108 1.139 14,159,223 +0.05(+4.31%)
Oct 05, 2009 1.066 1.101 1.057 1.092 8,068,549 +0.03(+2.92%)
Oct 02, 2009 1.038 1.094 1.038 1.061 9,914,122 -0.01(-0.81%)
Oct 01, 2009 1.174 1.177 1.069 1.069 10,834,291 -0.11(-8.96%)
Sep 30, 2009 1.167 1.205 1.139 1.175 13,389,996 +0.01(+0.99%)
Sep 29, 2009 1.205 1.213 1.160 1.163 5,879,036 -0.04(-3.71%)
Sep 28, 2009 1.155 1.215 1.153 1.208 5,032,095 +0.06(+5.19%)
Sep 25, 2009 1.141 1.160 1.132 1.148 5,008,874 -0.01(-0.82%)
Sep 24, 2009 1.229 1.229 1.145 1.158 21,189,628 -0.06(-4.65%)
Sep 23, 2009 1.227 1.263 1.202 1.214 7,631,257 +0.02(+1.55%)
Sep 22, 2009 1.205 1.217 1.183 1.195 6,048,042 +0.01(+1.19%)
Sep 21, 2009 1.180 1.202 1.167 1.181 5,840,798 -0.01(-0.49%)
Sep 18, 2009 1.176 1.200 1.159 1.187 6,053,496 +0.02(+1.62%)
Sep 17, 2009 1.199 1.221 1.155 1.168 8,436,113 -0.03(-2.30%)
Sep 16, 2009 1.227 1.229 1.189 1.196 8,333,909 -0.01(-1.07%)
Sep 15, 2009 1.205 1.226 1.196 1.209 6,093,083 +0.01(+1.24%)
Sep 14, 2009 1.182 1.198 1.176 1.194 6,601,970 -0.00(-0.41%)
Sep 11, 2009 1.244 1.246 1.183 1.199 12,484,828 -0.03(-2.81%)
Sep 10, 2009 1.223 1.240 1.208 1.233 12,670,133 +0.02(+1.46%)
Sep 09, 2009 1.197 1.228 1.173 1.216 7,666,432 +0.02(+1.97%)
Sep 08, 2009 1.186 1.197 1.153 1.192 7,503,478 +0.04(+3.29%)
Sep 04, 2009 1.114 1.155 1.106 1.154 7,723,934 +0.04(+4.01%)
Sep 03, 2009 1.095 1.110 1.080 1.110 5,491,593 +0.02(+1.51%)
Sep 02, 2009 1.093 1.122 1.061 1.093 7,134,007 -0.01(-1.01%)
Sep 01, 2009 1.155 1.207 1.097 1.104 12,864,747 -0.06(-5.34%)
Aug 31, 2009 1.167 1.169 1.137 1.167 7,155,170 -0.02(-1.57%)
Aug 28, 2009 1.179 1.224 1.166 1.185 17,352,556 +0.06(+5.74%)
Aug 27, 2009 1.114 1.124 1.080 1.121 7,448,158 +0.00(+0.41%)
Aug 26, 2009 1.092 1.118 1.091 1.116 6,835,201 +0.03(+2.31%)
Aug 25, 2009 1.081 1.107 1.064 1.091 8,173,597 +0.02(+1.93%)
Aug 24, 2009 1.101 1.114 1.063 1.070 9,617,712 -0.02(-1.89%)
Aug 21, 2009 1.068 1.093 1.045 1.091 5,903,269 +0.03(+3.04%)
Aug 20, 2009 1.042 1.064 1.039 1.059 4,981,034 +0.01(+1.10%)
Aug 19, 2009 1.013 1.056 1.009 1.047 5,660,317 +0.01(+0.59%)
Aug 18, 2009 1.011 1.049 1.011 1.041 6,379,041 +0.03(+2.98%)
Aug 17, 2009 1.020 1.020 0.9966 1.011 8,360,333 -0.05(-4.37%)
Aug 14, 2009 1.095 1.095 1.040 1.057 5,571,397 -0.04(-3.97%)
Aug 13, 2009 1.077 1.101 1.052 1.101 5,783,441 +0.04(+4.22%)
Aug 12, 2009 1.033 1.077 1.023 1.056 10,654,951 +0.03(+2.64%)
Aug 11, 2009 1.042 1.061 1.019 1.029 5,479,424 -0.02(-1.69%)
Aug 10, 2009 1.051 1.064 1.029 1.047 7,566,458 -0.00(-0.47%)
Aug 07, 2009 1.090 1.091 1.037 1.052 7,593,003 -0.01(-0.66%)
Aug 06, 2009 1.086 1.112 1.044 1.059 8,355,605 -0.03(-2.84%)
Aug 05, 2009 1.112 1.123 1.071 1.090 6,290,437 -0.02(-2.18%)
Aug 04, 2009 1.097 1.120 1.090 1.114 4,420,585 +0.01(+0.71%)
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.